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:

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

1.020 -0.030 (-2.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2024 1.800 1.810 1.700 1.770 89,391 -0.02(-1.12%)
Mar 28, 2024 1.700 1.839 1.690 1.790 33,368 +0.05(+3.17%)
Mar 27, 2024 1.755 1.755 1.650 1.735 32,830 +0.01(+0.29%)
Mar 26, 2024 1.820 1.820 1.710 1.730 65,094 -0.09(-4.95%)
Mar 25, 2024 1.930 1.930 1.770 1.820 61,729 -0.05(-2.67%)
Mar 22, 2024 1.890 1.910 1.810 1.870 96,074 +0.04(+2.19%)
Mar 21, 2024 1.860 1.900 1.800 1.830 71,106 -0.06(-3.17%)
Mar 20, 2024 1.880 1.930 1.830 1.890 136,055 +0.05(+2.72%)
Mar 19, 2024 1.980 1.980 1.830 1.840 120,111 -0.08(-4.17%)
Mar 18, 2024 2.040 2.070 1.910 1.920 152,571 -0.08(-4.00%)
Mar 15, 2024 1.930 2.150 1.910 2.000 263,565 +0.06(+3.09%)
Mar 14, 2024 2.030 2.100 1.900 1.940 179,449 -0.09(-4.43%)
Mar 13, 2024 1.950 2.200 1.860 2.030 410,453 +0.11(+5.73%)
Mar 12, 2024 1.870 1.950 1.830 1.920 87,830 +0.02(+1.05%)
Mar 11, 2024 1.880 1.948 1.880 1.900 69,388 +0.02(+1.06%)
Mar 08, 2024 1.850 2.000 1.850 1.880 62,435 +0.00(+0.00%)
Mar 07, 2024 1.990 2.040 1.880 1.880 85,784 -0.14(-6.93%)
Mar 06, 2024 1.980 2.050 1.970 2.020 125,471 +0.10(+5.21%)
Mar 05, 2024 2.010 2.040 1.830 1.920 214,409 -0.15(-7.25%)
Mar 04, 2024 2.030 2.100 1.950 2.070 74,481 +0.07(+3.50%)
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.