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
Xpeng Inc ADR
(NY:
XPEV
)
10.43
-0.27 (-2.52%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 25, 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 (%)
Apr 28, 2023
9.550
9.640
9.400
9.500
5,881,958
-0.23(-2.36%)
Apr 27, 2023
9.300
9.750
9.270
9.730
8,209,419
+0.55(+5.99%)
Apr 26, 2023
9.300
9.530
8.985
9.180
11,958,298
+0.34(+3.85%)
Apr 25, 2023
9.140
9.250
8.630
8.840
16,135,547
-0.45(-4.84%)
Apr 24, 2023
9.250
9.360
9.181
9.290
8,069,801
+0.04(+0.43%)
Apr 21, 2023
9.300
9.335
9.020
9.250
9,199,779
-0.08(-0.86%)
Apr 20, 2023
9.610
9.620
9.140
9.330
14,648,977
-0.54(-5.47%)
Apr 19, 2023
10.48
10.50
9.810
9.870
22,362,668
-1.41(-12.50%)
Apr 18, 2023
11.14
11.55
11.12
11.28
11,223,012
-0.15(-1.31%)
Apr 17, 2023
11.04
11.43
10.93
11.43
18,564,672
+1.51(+15.22%)
Apr 14, 2023
9.840
10.20
9.750
9.920
6,293,738
-0.06(-0.60%)
Apr 13, 2023
10.10
10.18
9.771
9.980
7,147,372
+0.07(+0.71%)
Apr 12, 2023
10.42
10.47
9.900
9.910
8,719,316
-0.58(-5.53%)
Apr 11, 2023
10.48
10.77
10.41
10.49
10,329,871
+0.21(+2.04%)
Apr 10, 2023
10.04
10.31
9.990
10.28
4,969,366
+0.02(+0.19%)
Apr 06, 2023
10.30
10.38
10.11
10.26
5,016,421
+0.22(+2.19%)
Apr 05, 2023
10.09
10.16
9.820
10.04
7,649,624
-0.16(-1.57%)
Apr 04, 2023
10.56
10.72
10.02
10.20
10,585,265
-0.80(-7.27%)
Apr 03, 2023
11.45
11.55
10.77
11.00
11,717,901
-0.11(-0.99%)
Mar 31, 2023
11.24
11.52
11.08
11.11
10,706,960
-0.28(-2.46%)
Mar 30, 2023
11.42
11.68
11.26
11.39
14,927,138
+0.20(+1.79%)
Mar 29, 2023
10.57
11.50
10.54
11.19
27,382,116
+0.94(+9.17%)
Mar 28, 2023
10.22
10.32
10.04
10.25
14,586,813
+0.54(+5.56%)
Mar 27, 2023
9.660
9.870
9.500
9.710
7,209,005
+0.09(+0.94%)
Mar 24, 2023
9.670
9.790
9.470
9.620
8,079,618
-0.29(-2.93%)
Mar 23, 2023
10.06
10.40
9.720
9.910
15,962,878
+0.21(+2.16%)
Mar 22, 2023
10.06
10.10
9.630
9.700
11,256,408
-0.21(-2.12%)
Mar 21, 2023
9.480
10.21
9.480
9.910
22,976,908
+0.76(+8.31%)
Mar 20, 2023
8.360
9.370
8.340
9.150
23,752,780
+0.31(+3.51%)
Mar 17, 2023
8.500
9.490
8.490
8.840
29,083,624
+0.51(+6.12%)
Mar 16, 2023
8.000
8.435
7.961
8.330
13,226,690
+0.23(+2.84%)
Mar 15, 2023
7.690
8.250
7.662
8.100
13,585,831
+0.18(+2.27%)
Mar 14, 2023
8.020
8.170
7.860
7.920
13,103,803
-0.35(-4.23%)
Mar 13, 2023
8.060
8.330
7.850
8.270
12,557,290
+0.09(+1.10%)
Mar 10, 2023
8.220
8.380
8.030
8.180
10,534,027
-0.11(-1.33%)
Mar 09, 2023
8.330
8.450
8.110
8.290
15,785,108
-0.15(-1.78%)
Mar 08, 2023
8.490
8.580
8.270
8.440
9,778,601
-0.19(-2.20%)
Mar 07, 2023
9.040
9.050
8.540
8.630
18,853,924
-0.74(-7.90%)
Mar 06, 2023
9.610
9.630
9.280
9.370
10,125,828
-0.25(-2.60%)
Mar 03, 2023
9.370
9.710
9.255
9.620
9,091,025
+0.29(+3.11%)
Mar 02, 2023
8.950
9.385
8.775
9.330
12,873,627
+0.47(+5.30%)
Mar 01, 2023
9.210
9.250
8.670
8.860
12,846,243
-0.06(-0.67%)
Feb 28, 2023
8.750
9.180
8.720
8.920
14,540,631
+0.32(+3.72%)
Feb 27, 2023
8.835
8.910
8.440
8.600
13,137,830
+0.20(+2.38%)
Feb 24, 2023
8.740
8.750
8.220
8.400
17,792,716
-0.65(-7.18%)
Feb 23, 2023
9.210
9.235
8.734
9.050
11,576,977
-0.16(-1.74%)
Feb 22, 2023
9.230
9.305
9.030
9.210
6,439,647
-0.01(-0.11%)
Feb 21, 2023
9.430
9.640
9.190
9.220
8,522,966
-0.31(-3.25%)
Feb 17, 2023
9.450
9.705
9.340
9.530
9,025,830
-0.17(-1.75%)
Feb 16, 2023
9.410
9.850
9.380
9.700
13,585,204
+0.27(+2.86%)
Feb 15, 2023
9.090
9.450
9.080
9.430
11,225,625
-0.01(-0.11%)
Feb 14, 2023
9.320
9.510
9.060
9.440
9,774,767
-0.02(-0.21%)
Feb 13, 2023
9.660
9.748
9.340
9.460
9,900,631
+0.17(+1.83%)
Feb 10, 2023
9.390
9.550
9.105
9.290
12,434,853
-0.46(-4.72%)
Feb 09, 2023
10.27
10.40
9.560
9.750
17,571,868
-0.09(-0.91%)
Feb 08, 2023
10.09
10.18
9.750
9.840
13,707,449
-0.50(-4.84%)
Feb 07, 2023
10.44
10.48
10.03
10.34
9,617,474
-0.11(-1.05%)
Feb 06, 2023
10.21
10.50
10.11
10.45
9,622,510
-0.05(-0.48%)
Feb 03, 2023
10.77
11.26
10.42
10.50
15,558,710
-0.55(-4.98%)
Feb 02, 2023
11.25
11.55
10.91
11.05
20,326,918
-0.08(-0.72%)
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
.