Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Xpeng Inc ADR (NY: XPEV )

11.23 -0.12 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2024 8.390 8.500 8.170 8.310 14,027,381 -0.35(-4.04%)
May 30, 2024 8.150 8.730 8.150 8.660 15,379,471 +0.45(+5.48%)
May 29, 2024 8.190 8.340 8.149 8.210 7,375,377 -0.23(-2.73%)
May 28, 2024 8.190 8.500 8.135 8.440 10,648,728 +0.24(+2.93%)
May 24, 2024 8.130 8.420 8.105 8.200 8,066,705 +0.10(+1.23%)
May 23, 2024 8.400 8.440 7.900 8.100 21,276,774 -0.65(-7.43%)
May 22, 2024 8.900 9.020 8.610 8.750 16,752,803 -0.02(-0.23%)
May 21, 2024 8.720 10.47 8.560 8.770 61,566,648 +0.49(+5.92%)
May 20, 2024 8.510 8.540 8.140 8.280 17,785,910 -0.02(-0.24%)
May 17, 2024 8.160 8.465 8.030 8.300 9,242,016 +0.03(+0.36%)
May 16, 2024 8.040 8.450 7.900 8.270 9,466,865 +0.28(+3.50%)
May 15, 2024 8.510 8.530 7.870 7.990 11,618,870 -0.29(-3.50%)
May 14, 2024 8.060 8.290 8.030 8.280 10,646,809 +0.19(+2.35%)
May 13, 2024 7.920 8.430 7.920 8.090 18,556,572 +0.36(+4.66%)
May 10, 2024 8.110 8.290 7.680 7.730 18,385,414 -0.43(-5.27%)
May 09, 2024 8.160 8.340 8.040 8.160 10,063,312 +0.27(+3.42%)
May 08, 2024 8.010 8.030 7.670 7.890 21,749,856 -0.54(-6.41%)
May 07, 2024 8.760 8.785 8.400 8.430 13,486,226 -0.60(-6.64%)
May 06, 2024 8.960 9.147 8.880 9.030 11,819,649 -0.03(-0.33%)
May 03, 2024 9.120 9.297 8.930 9.060 16,610,985 -0.34(-3.62%)
May 02, 2024 8.740 9.530 8.580 9.400 28,724,288 +1.28(+15.76%)
May 01, 2024 8.120 8.300 7.985 8.120 14,005,892 -0.01(-0.12%)
Apr 30, 2024 7.980 8.150 7.920 8.130 9,033,695 +0.03(+0.37%)
Apr 29, 2024 7.920 8.105 7.835 8.100 14,255,630 +0.26(+3.32%)
Apr 26, 2024 7.690 7.980 7.650 7.840 19,376,548 +0.76(+10.73%)
Apr 25, 2024 6.990 7.110 6.945 7.080 6,040,868 +0.00(+0.00%)
Apr 24, 2024 7.300 7.390 7.040 7.080 10,543,725 -0.10(-1.39%)
Apr 23, 2024 6.980 7.200 6.920 7.180 11,787,102 +0.20(+2.87%)
Apr 22, 2024 6.710 7.060 6.551 6.980 15,110,749 +0.05(+0.72%)
Apr 19, 2024 6.990 7.110 6.860 6.930 11,312,135 -0.24(-3.35%)
Apr 18, 2024 7.370 7.390 7.000 7.170 15,560,479 -0.25(-3.37%)
Apr 17, 2024 7.420 7.590 7.210 7.420 16,408,432 +0.27(+3.78%)
Apr 16, 2024 7.000 7.270 6.990 7.150 12,532,364 -0.05(-0.69%)
Apr 15, 2024 7.510 7.510 7.070 7.200 12,881,985 -0.26(-3.49%)
Apr 12, 2024 7.830 7.850 7.400 7.460 16,771,371 -0.81(-9.79%)
Apr 11, 2024 8.140 8.295 8.070 8.270 7,791,735 +0.12(+1.47%)
Apr 10, 2024 8.010 8.190 7.930 8.150 12,688,737 +0.08(+0.99%)
Apr 09, 2024 7.570 8.110 7.540 8.070 22,413,736 +0.69(+9.35%)
Apr 08, 2024 7.250 7.430 7.180 7.380 11,390,273 -0.01(-0.14%)
Apr 05, 2024 7.360 7.700 7.320 7.390 15,578,892 -0.03(-0.40%)
Apr 04, 2024 7.510 7.690 7.420 7.420 15,428,029 -0.01(-0.13%)
Apr 03, 2024 7.360 7.450 7.270 7.430 12,562,148 -0.16(-2.11%)
Apr 02, 2024 7.500 7.600 7.305 7.590 15,708,388 -0.17(-2.19%)
Apr 01, 2024 7.800 7.990 7.650 7.760 15,917,365 +0.08(+1.04%)
Mar 28, 2024 8.080 7.700 7.610 7.680 28,533,664 -0.13(-1.66%)
Mar 27, 2024 8.160 8.170 7.750 7.810 37,163,236 -0.73(-8.55%)
Mar 26, 2024 8.700 8.750 8.500 8.540 10,120,867 -0.03(-0.35%)
Mar 25, 2024 8.590 8.800 8.510 8.570 10,628,986 +0.05(+0.59%)
Mar 22, 2024 8.840 8.845 8.445 8.520 19,683,124 -0.72(-7.79%)
Mar 21, 2024 9.470 9.700 9.240 9.240 15,768,093 -0.27(-2.84%)
Mar 20, 2024 9.510 9.610 9.130 9.510 37,415,720 -0.38(-3.84%)
Mar 19, 2024 10.18 10.52 9.270 9.890 23,068,888 +0.07(+0.71%)
Mar 18, 2024 10.33 10.45 9.780 9.820 15,684,157 +0.18(+1.87%)
Mar 15, 2024 9.660 9.830 9.570 9.640 8,945,254 +0.25(+2.66%)
Mar 14, 2024 9.780 9.873 9.290 9.390 10,734,708 -0.61(-6.10%)
Mar 13, 2024 10.18 10.41 9.980 10.00 9,554,469 -0.32(-3.10%)
Mar 12, 2024 10.41 10.64 10.10 10.32 10,997,139 +0.27(+2.69%)
Mar 11, 2024 9.880 10.25 9.870 10.05 12,623,062 +0.53(+5.57%)
Mar 08, 2024 9.460 9.690 9.440 9.520 9,934,060 +0.07(+0.74%)
Mar 07, 2024 9.280 9.460 9.040 9.450 10,984,960 -0.15(-1.56%)
Mar 06, 2024 9.725 9.850 9.360 9.600 11,369,939 +0.45(+4.92%)
Mar 05, 2024 9.010 9.410 8.910 9.150 9,389,824 +0.00(+0.00%)
Mar 04, 2024 9.420 9.450 9.035 9.150 12,229,613 -0.80(-8.04%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.