Skip to main content

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

0.7434 -0.0266 (-3.45%)
Streaming Delayed Price Updated: 12:09 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2024 0.7903 0.7990 0.7522 0.7704 113,096 -0.02(-2.23%)
Jun 21, 2024 0.7500 0.8100 0.7490 0.7880 66,034 +0.04(+4.79%)
Jun 20, 2024 0.8200 0.8250 0.7500 0.7520 374,114 -0.05(-6.57%)
Jun 18, 2024 0.7200 0.8500 0.7101 0.8049 683,791 +0.07(+10.02%)
Jun 17, 2024 0.8600 0.8590 0.7101 0.7316 224,278 -0.10(-12.04%)
Jun 14, 2024 0.9000 0.9085 0.7600 0.8317 2,494,936 -0.04(-4.40%)
Jun 13, 2024 0.9100 0.9109 0.8420 0.8700 54,483 -0.04(-4.51%)
Jun 12, 2024 0.8699 0.9499 0.8300 0.9111 525,143 +0.04(+4.72%)
Jun 11, 2024 0.8650 0.8900 0.8465 0.8700 119,796 +0.02(+2.76%)
Jun 10, 2024 0.7923 0.8779 0.7916 0.8466 110,546 +0.04(+4.52%)
Jun 07, 2024 0.7779 0.8289 0.7500 0.8100 61,629 +0.03(+3.58%)
Jun 06, 2024 0.7334 0.8300 0.7160 0.7820 822,814 -0.01(-1.00%)
Jun 05, 2024 0.8300 0.8441 0.7674 0.7899 175,647 -0.06(-7.51%)
Jun 04, 2024 0.9200 0.9200 0.8302 0.8540 324,004 -0.06(-6.13%)
Jun 03, 2024 0.9300 0.9749 0.8820 0.9098 93,532 -0.06(-6.10%)
May 31, 2024 0.9798 0.9798 0.9160 0.9689 136,757 -0.01(-1.10%)
May 30, 2024 0.9100 0.9850 0.8300 0.9797 191,098 +0.06(+7.08%)
May 29, 2024 0.9500 0.9500 0.8800 0.9149 92,130 -0.04(-4.13%)
May 28, 2024 1.020 1.050 0.9300 0.9543 160,197 -0.07(-6.44%)
May 24, 2024 1.060 1.070 0.9951 1.020 215,483 -0.03(-2.86%)
May 23, 2024 1.090 1.090 0.9900 1.050 147,526 -0.04(-3.67%)
May 22, 2024 1.090 1.100 1.025 1.090 193,952 -0.01(-1.36%)
May 21, 2024 1.100 1.180 1.090 1.105 263,473 +0.01(+1.38%)
May 20, 2024 1.140 1.140 1.040 1.090 267,358 +0.00(+0.00%)
May 17, 2024 1.040 1.110 0.9950 1.090 232,921 +0.06(+5.83%)
May 16, 2024 1.070 1.070 0.9900 1.030 184,620 -0.02(-1.90%)
May 15, 2024 1.020 1.070 0.9876 1.050 135,134 +0.00(+0.00%)
May 14, 2024 1.070 1.075 1.000 1.050 231,402 -0.02(-2.33%)
May 13, 2024 1.120 1.150 1.060 1.075 194,994 -0.11(-9.28%)
May 10, 2024 1.110 1.210 1.050 1.185 552,534 +0.01(+0.42%)
May 09, 2024 1.300 1.450 1.170 1.180 2,803,611 -0.08(-6.35%)
May 08, 2024 1.210 1.320 1.150 1.260 353,179 +0.05(+4.13%)
May 07, 2024 1.220 1.250 1.167 1.210 98,459 -0.06(-4.72%)
May 06, 2024 1.190 1.280 1.130 1.270 144,772 +0.07(+5.83%)
May 03, 2024 1.230 1.300 1.185 1.200 71,998 -0.05(-4.00%)
May 02, 2024 1.220 1.340 1.200 1.250 88,634 +0.03(+2.46%)
May 01, 2024 1.210 1.230 1.160 1.220 43,066 +0.00(+0.00%)
Apr 30, 2024 1.280 1.340 1.200 1.220 95,302 -0.08(-6.15%)
Apr 29, 2024 1.300 1.370 1.250 1.300 66,195 +0.02(+1.56%)
Apr 26, 2024 1.330 1.331 1.250 1.280 58,400 +0.00(+0.00%)
Apr 25, 2024 1.280 1.328 1.220 1.280 86,263 +0.05(+4.07%)
Apr 24, 2024 1.350 1.365 1.210 1.230 119,281 -0.14(-10.22%)
Apr 23, 2024 1.300 1.500 1.300 1.370 278,076 +0.04(+3.01%)
Apr 22, 2024 1.380 1.430 1.280 1.330 97,188 -0.09(-6.34%)
Apr 19, 2024 1.600 1.600 1.390 1.420 63,735 -0.12(-7.79%)
Apr 18, 2024 1.420 1.629 1.410 1.540 182,263 +0.10(+6.94%)
Apr 17, 2024 1.540 1.580 1.415 1.440 130,596 -0.04(-2.70%)
Apr 16, 2024 1.550 1.787 1.480 1.480 88,678 -0.12(-7.22%)
Apr 15, 2024 1.840 1.840 1.550 1.595 62,605 -0.08(-5.05%)
Apr 12, 2024 1.740 1.760 1.630 1.680 30,455 -0.10(-5.61%)
Apr 11, 2024 1.790 1.790 1.750 1.780 10,163 -0.01(-0.56%)
Apr 10, 2024 1.810 1.833 1.775 1.790 14,785 -0.06(-3.24%)
Apr 09, 2024 1.740 1.850 1.731 1.850 40,189 +0.08(+4.50%)
Apr 08, 2024 1.800 1.800 1.720 1.770 25,507 +0.00(+0.02%)
Apr 05, 2024 1.770 1.840 1.740 1.770 27,313 -0.02(-1.12%)
Apr 04, 2024 1.780 1.810 1.735 1.790 24,278 -0.04(-2.19%)
Apr 03, 2024 1.750 1.850 1.730 1.830 48,738 +0.11(+6.40%)
Apr 02, 2024 1.790 1.790 1.680 1.720 44,103 -0.05(-2.82%)
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.