Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Gaxos.ai Inc. - Common Stock
(NQ:
GXAI
)
2.350
-0.030 (-1.26%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Sep 6, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Sep 06, 2024
2.310
2.375
2.230
2.350
24,094
-0.03(-1.26%)
Sep 05, 2024
2.410
2.500
2.300
2.380
31,408
-0.10(-4.03%)
Sep 04, 2024
2.520
2.580
2.410
2.480
7,947
-0.06(-2.55%)
Sep 03, 2024
2.650
2.732
2.520
2.545
21,997
-0.10(-3.96%)
Aug 30, 2024
2.730
2.880
2.580
2.650
27,521
-0.06(-2.21%)
Aug 29, 2024
2.540
2.740
2.535
2.710
16,926
+0.08(+3.04%)
Aug 28, 2024
2.640
2.720
2.590
2.630
27,157
-0.10(-3.66%)
Aug 27, 2024
2.710
2.869
2.500
2.730
41,838
+0.08(+3.02%)
Aug 26, 2024
2.940
3.105
2.640
2.650
86,311
-0.38(-12.54%)
Aug 23, 2024
2.850
3.245
2.800
3.030
220,659
+0.16(+5.57%)
Aug 22, 2024
2.900
3.290
2.750
2.870
241,507
-0.24(-7.72%)
Aug 21, 2024
2.490
3.620
2.250
3.110
6,618,571
+0.57(+22.54%)
Aug 20, 2024
2.310
2.560
2.270
2.538
72,779
+0.22(+9.40%)
Aug 19, 2024
2.200
2.442
2.200
2.320
60,812
+0.06(+2.65%)
Aug 16, 2024
2.210
2.340
2.170
2.260
81,284
-0.11(-4.64%)
Aug 15, 2024
2.260
2.476
2.260
2.370
54,094
+0.11(+4.87%)
Aug 14, 2024
2.360
2.380
2.250
2.260
21,707
-0.12(-4.84%)
Aug 13, 2024
2.240
2.500
2.230
2.375
83,683
+0.15(+6.50%)
Aug 12, 2024
2.140
2.240
2.115
2.230
11,501
+0.05(+2.29%)
Aug 09, 2024
2.150
2.320
2.110
2.180
51,638
+0.04(+1.87%)
Aug 08, 2024
2.060
2.220
2.060
2.140
25,533
-0.02(-0.93%)
Aug 07, 2024
2.190
2.330
2.090
2.160
50,137
-0.02(-0.92%)
Aug 06, 2024
2.200
2.230
2.110
2.180
24,761
+0.09(+4.31%)
Aug 05, 2024
2.030
2.109
1.950
2.090
57,263
-0.14(-6.28%)
Aug 02, 2024
2.250
2.400
2.230
2.230
106,575
-0.14(-5.91%)
Aug 01, 2024
2.180
2.390
2.179
2.370
142,365
+0.21(+9.72%)
Jul 31, 2024
2.070
2.180
2.062
2.160
41,325
+0.01(+0.47%)
Jul 30, 2024
2.110
2.260
2.063
2.150
156,758
+0.10(+4.87%)
Jul 29, 2024
2.160
2.170
2.010
2.050
64,875
-0.22(-9.69%)
Jul 26, 2024
2.100
2.380
2.050
2.270
116,837
+0.23(+11.27%)
Jul 25, 2024
2.020
2.100
2.020
2.040
50,225
-0.09(-4.23%)
Jul 24, 2024
2.380
2.440
1.927
2.130
700,463
-0.18(-7.79%)
Jul 23, 2024
2.230
2.390
2.200
2.310
59,668
-0.03(-1.28%)
Jul 22, 2024
2.120
2.540
2.115
2.340
174,506
+0.23(+10.90%)
Jul 19, 2024
2.080
2.130
2.060
2.110
18,072
-0.03(-1.40%)
Jul 18, 2024
2.110
2.160
2.100
2.140
30,778
-0.01(-0.47%)
Jul 17, 2024
2.220
2.217
2.110
2.150
42,856
-0.07(-3.15%)
Jul 16, 2024
2.180
2.300
2.090
2.220
101,067
-0.08(-3.48%)
Jul 15, 2024
2.260
2.520
2.160
2.300
140,409
-0.03(-1.29%)
Jul 12, 2024
2.240
2.483
2.160
2.330
169,664
+0.00(+0.00%)
Jul 11, 2024
2.400
2.470
2.120
2.330
287,245
-0.23(-8.98%)
Jul 10, 2024
3.000
3.170
2.210
2.560
5,800,743
-0.11(-4.12%)
Jul 09, 2024
2.795
3.200
2.610
2.670
105,100
-0.07(-2.48%)
Jul 08, 2024
2.650
2.790
2.590
2.738
8,508
+0.15(+5.92%)
Jul 05, 2024
2.740
2.800
2.500
2.585
9,679
-0.06(-2.08%)
Jul 03, 2024
2.680
2.680
2.640
2.640
2,585
-0.07(-2.44%)
Jul 02, 2024
2.730
2.730
2.700
2.706
1,631
-0.02(-0.88%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.