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 )

4.890 -0.100 (-2.00%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 4.940 4.990 4.700 4.890 51,724 -0.16(-3.25%)
Dec 19, 2024 5.150 5.150 4.704 5.054 44,059 +0.11(+2.32%)
Dec 18, 2024 5.340 5.451 4.810 4.940 92,373 -0.40(-7.44%)
Dec 17, 2024 5.400 5.770 5.100 5.337 178,765 -0.26(-4.70%)
Dec 16, 2024 5.410 5.790 5.350 5.600 34,160 +0.13(+2.38%)
Dec 13, 2024 6.000 6.460 5.340 5.470 154,676 -0.52(-8.68%)
Dec 12, 2024 5.720 6.080 5.720 5.990 92,778 +0.33(+5.83%)
Dec 11, 2024 5.880 5.880 5.650 5.660 30,185 -0.10(-1.74%)
Dec 10, 2024 5.990 5.990 5.670 5.760 62,276 -0.26(-4.32%)
Dec 09, 2024 6.150 6.490 5.850 6.020 191,466 +0.15(+2.56%)
Dec 06, 2024 5.800 6.143 5.740 5.870 44,993 +0.21(+3.71%)
Dec 05, 2024 6.350 6.350 5.645 5.660 138,473 -0.63(-10.02%)
Dec 04, 2024 6.400 6.665 6.170 6.290 96,843 -0.08(-1.26%)
Dec 03, 2024 5.920 6.390 5.812 6.370 114,106 +0.24(+3.92%)
Dec 02, 2024 6.250 6.590 6.000 6.130 80,228 -0.03(-0.49%)
Nov 29, 2024 6.120 6.360 6.105 6.160 45,636 -0.21(-3.30%)
Nov 27, 2024 6.130 6.450 5.880 6.370 55,943 +0.18(+2.85%)
Nov 26, 2024 6.360 6.425 6.050 6.194 59,431 -0.16(-2.46%)
Nov 25, 2024 5.970 6.750 5.860 6.350 252,965 +0.40(+6.72%)
Nov 22, 2024 5.740 5.950 5.491 5.950 54,060 +0.15(+2.59%)
Nov 21, 2024 5.570 5.800 5.340 5.800 66,184 +0.34(+6.23%)
Nov 20, 2024 5.450 5.520 5.050 5.460 137,394 +0.14(+2.63%)
Nov 19, 2024 5.750 5.800 5.220 5.320 165,721 -0.47(-8.12%)
Nov 18, 2024 5.490 6.130 5.250 5.790 240,192 +0.32(+5.85%)
Nov 15, 2024 5.570 5.790 5.110 5.470 130,598 -0.10(-1.80%)
Nov 14, 2024 5.560 5.800 5.320 5.570 84,616 +0.03(+0.54%)
Nov 13, 2024 5.470 5.790 5.450 5.540 65,896 +0.15(+2.78%)
Nov 12, 2024 6.000 6.000 5.350 5.390 93,258 -0.53(-8.95%)
Nov 11, 2024 6.340 6.340 5.500 5.920 122,592 -0.08(-1.33%)
Nov 08, 2024 6.500 6.500 5.880 6.000 92,568 -0.60(-9.09%)
Nov 07, 2024 6.450 6.750 6.390 6.600 89,043 +0.15(+2.33%)
Nov 06, 2024 5.670 6.590 5.670 6.450 135,697 +0.62(+10.63%)
Nov 05, 2024 6.390 6.518 5.540 5.830 120,258 -0.45(-7.17%)
Nov 04, 2024 5.860 7.200 5.790 6.280 495,480 +0.53(+9.22%)
Nov 01, 2024 5.050 5.850 5.050 5.750 406,837 +0.66(+12.97%)
Oct 31, 2024 4.420 5.170 4.010 5.090 239,198 +0.65(+14.64%)
Oct 30, 2024 4.510 4.700 4.310 4.440 63,109 -0.01(-0.22%)
Oct 29, 2024 4.860 5.090 4.280 4.450 216,297 -0.48(-9.74%)
Oct 28, 2024 4.970 5.080 4.850 4.930 83,966 -0.09(-1.79%)
Oct 25, 2024 5.070 5.250 4.850 5.020 84,550 -0.03(-0.59%)
Oct 24, 2024 5.180 5.250 4.900 5.050 109,576 -0.10(-1.94%)
Oct 23, 2024 5.520 5.960 5.050 5.150 195,981 -0.33(-6.02%)
Oct 22, 2024 4.850 5.480 4.710 5.480 113,352 +0.61(+12.53%)
Oct 21, 2024 5.080 5.370 4.620 4.870 117,319 -0.11(-2.21%)
Oct 18, 2024 5.370 5.370 4.880 4.980 82,222 -0.12(-2.35%)
Oct 17, 2024 4.750 5.100 4.550 5.100 96,744 +0.28(+5.81%)
Oct 16, 2024 5.010 5.190 4.650 4.820 103,866 -0.08(-1.63%)
Oct 15, 2024 5.090 5.092 4.620 4.900 149,352 -0.33(-6.31%)
Oct 14, 2024 5.460 5.460 5.050 5.230 61,561 -0.08(-1.51%)
Oct 11, 2024 5.260 5.560 4.750 5.310 178,385 -0.09(-1.67%)
Oct 10, 2024 6.590 6.650 5.300 5.400 337,808 -1.08(-16.67%)
Oct 09, 2024 6.560 6.829 6.100 6.480 153,999 -0.03(-0.46%)
Oct 08, 2024 6.930 7.287 6.200 6.510 368,908 -1.46(-18.32%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.