Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

XIAO-I Corporation - American Depositary Shares (NQ: AIXI )

7.970 +1.220 (+18.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 7, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 07, 2024 7.160 8.310 6.900 7.970 768,090 +1.22(+18.07%)
Oct 04, 2024 5.650 6.860 5.390 6.750 505,938 +1.16(+20.75%)
Oct 03, 2024 5.660 5.858 5.320 5.590 135,337 -0.06(-1.06%)
Oct 02, 2024 5.450 5.958 5.000 5.650 363,075 +0.35(+6.60%)
Oct 01, 2024 5.490 5.700 5.250 5.300 200,842 -0.20(-3.64%)
Sep 30, 2024 6.270 6.350 5.270 5.500 316,814 -0.50(-8.33%)
Sep 27, 2024 6.990 7.480 5.600 6.000 571,072 -0.40(-6.25%)
Sep 26, 2024 5.560 6.700 5.400 6.400 500,391 +1.11(+20.98%)
Sep 25, 2024 4.500 5.480 4.500 5.290 433,884 +0.79(+17.56%)
Sep 24, 2024 3.780 4.794 3.620 4.500 433,178 +0.85(+23.29%)
Sep 23, 2024 3.500 3.700 3.175 3.650 118,438 +0.17(+4.89%)
Sep 20, 2024 3.820 3.830 3.410 3.480 77,265 -0.37(-9.61%)
Sep 19, 2024 3.350 3.961 3.350 3.850 116,678 +0.55(+16.67%)
Sep 18, 2024 3.850 4.090 3.030 3.300 158,862 -0.60(-15.38%)
Sep 17, 2024 4.220 4.381 3.710 3.900 103,415 -0.25(-6.02%)
Sep 16, 2024 4.080 4.440 3.910 4.150 52,108 +0.11(+2.72%)
Sep 13, 2024 4.060 4.350 3.870 4.040 73,678 -0.11(-2.65%)
Sep 12, 2024 3.400 4.380 3.400 4.150 197,559 +0.61(+17.23%)
Sep 11, 2024 3.490 3.600 3.280 3.540 62,986 +0.04(+1.22%)
Sep 10, 2024 3.370 3.546 3.080 3.497 111,444 +0.08(+2.26%)
Sep 09, 2024 3.770 3.900 3.300 3.420 155,139 -0.35(-9.28%)
Sep 06, 2024 4.060 4.364 3.560 3.770 79,903 -0.29(-7.15%)
Sep 05, 2024 4.850 5.390 4.050 4.060 254,174 -0.80(-16.46%)
Sep 04, 2024 4.380 4.971 4.250 4.860 101,174 +0.50(+11.47%)
Sep 03, 2024 4.790 4.870 3.880 4.360 176,738 -0.54(-11.02%)
Aug 30, 2024 5.170 5.250 4.700 4.900 171,427 -0.31(-5.95%)
Aug 29, 2024 5.510 5.840 4.810 5.210 224,842 -0.38(-6.80%)
Aug 28, 2024 5.410 6.220 5.200 5.590 812,087 +0.74(+15.26%)
Aug 27, 2024 4.750 5.250 4.230 4.850 703,805 +0.15(+3.19%)
Aug 26, 2024 4.310 5.680 4.075 4.700 503,270 +0.39(+9.05%)
Aug 23, 2024 3.230 5.690 3.230 4.310 877,572 +0.73(+20.41%)
Aug 22, 2024 4.237 4.237 3.330 3.579 153,144 -0.43(-10.71%)
Aug 21, 2024 3.740 4.320 3.425 4.009 216,411 +0.59(+17.18%)
Aug 20, 2024 2.880 3.846 2.430 3.421 485,590 +0.48(+16.31%)
Aug 19, 2024 2.250 3.015 2.063 2.941 258,071 +0.69(+30.67%)
Aug 16, 2024 2.340 2.434 2.169 2.251 56,337 +0.00(+0.04%)
Aug 15, 2024 2.610 2.610 2.160 2.250 38,721 -0.29(-11.54%)
Aug 14, 2024 2.700 2.700 2.477 2.543 39,240 -0.13(-4.75%)
Aug 13, 2024 3.150 3.221 2.520 2.670 38,161 -0.52(-16.40%)
Aug 12, 2024 3.420 3.420 3.150 3.194 15,565 -0.17(-5.13%)
Aug 09, 2024 3.780 3.876 3.266 3.367 52,086 -0.46(-11.96%)
Aug 08, 2024 3.793 3.976 3.780 3.824 15,055 -0.16(-3.91%)
Aug 07, 2024 4.326 4.500 3.781 3.980 21,352 -0.52(-11.56%)
Aug 06, 2024 4.590 4.770 4.380 4.500 10,604 +0.13(+3.09%)
Aug 05, 2024 4.770 4.950 4.320 4.365 21,947 -0.49(-10.15%)
Aug 02, 2024 4.950 5.287 4.725 4.858 13,407 -0.43(-8.13%)
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.