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

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

2.457 -0.083 (-3.28%)
Streaming Delayed Price Updated: 10:22 AM EDT, Jul 7, 2025 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 (%)
Jul 03, 2025 2.750 2.899 2.300 2.540 219,457 -0.21(-7.64%)
Jul 02, 2025 2.830 2.924 2.600 2.750 71,959 -0.07(-2.48%)
Jul 01, 2025 2.978 2.978 2.800 2.820 62,300 -0.04(-1.40%)
Jun 30, 2025 2.850 3.100 2.720 2.860 126,703 +0.06(+2.14%)
Jun 27, 2025 2.870 2.970 2.790 2.800 89,190 -0.13(-4.44%)
Jun 26, 2025 2.960 3.020 2.802 2.930 97,634 -0.12(-3.93%)
Jun 25, 2025 2.750 3.059 2.680 3.050 126,374 +0.30(+10.91%)
Jun 24, 2025 2.500 2.980 2.400 2.750 186,851 +0.28(+11.34%)
Jun 23, 2025 2.580 2.620 2.350 2.470 99,569 +0.11(+4.66%)
Jun 20, 2025 2.280 2.480 2.250 2.360 165,643 +0.05(+2.16%)
Jun 18, 2025 2.410 2.450 2.300 2.310 114,199 -0.17(-6.85%)
Jun 17, 2025 2.470 2.530 2.370 2.480 35,320 +0.01(+0.40%)
Jun 16, 2025 2.370 2.550 2.330 2.470 106,072 +0.11(+4.72%)
Jun 13, 2025 2.500 2.670 2.309 2.359 151,241 -0.15(-5.99%)
Jun 12, 2025 2.820 2.820 2.470 2.509 181,668 -0.36(-12.58%)
Jun 11, 2025 2.875 2.950 2.820 2.870 51,765 +0.00(+0.00%)
Jun 10, 2025 2.910 2.970 2.800 2.870 78,449 -0.15(-4.97%)
Jun 09, 2025 2.950 3.100 2.820 3.020 146,441 +0.04(+1.34%)
Jun 06, 2025 2.840 3.010 2.800 2.980 128,737 +0.14(+4.93%)
Jun 05, 2025 2.970 3.010 2.760 2.840 146,281 -0.16(-5.33%)
Jun 04, 2025 2.960 3.100 2.940 3.000 120,341 +0.05(+1.69%)
Jun 03, 2025 3.000 3.050 2.930 2.950 59,800 -0.12(-3.91%)
Jun 02, 2025 3.050 3.140 2.950 3.070 50,510 -0.03(-0.97%)
May 30, 2025 2.880 3.100 2.721 3.100 121,317 +0.23(+8.01%)
May 29, 2025 3.220 3.220 2.800 2.870 145,543 -0.21(-6.82%)
May 28, 2025 3.210 3.400 3.080 3.080 94,968 -0.16(-4.94%)
May 27, 2025 3.390 3.490 3.220 3.240 94,247 -0.15(-4.42%)
May 23, 2025 3.510 3.780 3.255 3.390 423,570 -0.16(-4.51%)
May 22, 2025 3.510 3.700 3.330 3.550 401,317 +0.01(+0.28%)
May 21, 2025 3.220 3.640 3.070 3.540 415,647 +0.47(+15.31%)
May 20, 2025 3.250 3.340 3.050 3.070 57,331 -0.17(-5.25%)
May 19, 2025 3.330 3.460 3.220 3.240 76,809 -0.23(-6.63%)
May 16, 2025 3.640 3.690 3.300 3.470 211,441 -0.07(-1.98%)
May 15, 2025 3.620 3.848 3.460 3.540 510,614 -0.02(-0.70%)
May 14, 2025 3.890 3.890 3.460 3.565 117,997 -0.21(-5.44%)
May 13, 2025 3.590 3.840 3.380 3.770 263,481 +0.22(+6.20%)
May 12, 2025 3.890 3.890 3.400 3.550 103,095 -0.07(-1.93%)
May 09, 2025 3.970 4.000 3.550 3.620 70,734 -0.13(-3.47%)
May 08, 2025 3.610 4.020 3.294 3.750 207,376 +0.27(+7.76%)
May 07, 2025 3.370 3.480 3.240 3.480 34,686 +0.19(+5.78%)
May 06, 2025 3.475 3.580 3.230 3.290 70,297 -0.07(-2.09%)
May 05, 2025 3.680 3.680 3.350 3.360 53,898 -0.40(-10.64%)
May 02, 2025 3.650 3.840 3.510 3.760 70,966 +0.19(+5.32%)
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 Of Service.