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 )

0.7700 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 0.7560 0.7744 0.7240 0.7700 180,759 -0.00(-0.13%)
Jul 23, 2024 0.7600 0.8000 0.7158 0.7710 108,063 +0.00(+0.00%)
Jul 22, 2024 0.7500 0.8000 0.7002 0.7710 197,941 +0.02(+2.80%)
Jul 19, 2024 0.7700 0.8000 0.7330 0.7500 43,692 +0.02(+2.60%)
Jul 18, 2024 0.8000 0.8000 0.7302 0.7310 64,585 -0.04(-5.06%)
Jul 17, 2024 0.8400 0.8400 0.7375 0.7700 92,996 -0.08(-9.41%)
Jul 16, 2024 0.6600 0.8798 0.6280 0.8500 461,226 +0.18(+27.82%)
Jul 15, 2024 0.6800 0.6815 0.6349 0.6650 76,914 -0.02(-2.28%)
Jul 12, 2024 0.6616 0.6980 0.6616 0.6805 34,507 +0.01(+1.57%)
Jul 11, 2024 0.7000 0.6980 0.6549 0.6700 63,040 -0.03(-4.29%)
Jul 10, 2024 0.6600 0.7000 0.6500 0.7000 84,227 +0.04(+5.58%)
Jul 09, 2024 0.6500 0.6700 0.6402 0.6630 35,245 +0.00(+0.45%)
Jul 08, 2024 0.6396 0.6700 0.6301 0.6600 123,063 +0.02(+3.14%)
Jul 05, 2024 0.6290 0.6649 0.6100 0.6399 130,172 +0.02(+3.90%)
Jul 03, 2024 0.6170 0.6300 0.5900 0.6159 134,383 +0.02(+2.65%)
Jul 02, 2024 0.6200 0.6430 0.5920 0.6000 153,298 -0.03(-4.21%)
Jul 01, 2024 0.6430 0.6439 0.6040 0.6264 107,261 +0.02(+3.61%)
Jun 28, 2024 0.6510 0.6651 0.6000 0.6046 300,937 -0.06(-8.39%)
Jun 27, 2024 0.6900 0.7000 0.6305 0.6600 180,673 -0.02(-3.15%)
Jun 26, 2024 0.7690 0.7690 0.6811 0.6815 140,276 -0.06(-7.91%)
Jun 25, 2024 0.7900 0.8400 0.7240 0.7400 260,978 -0.03(-3.95%)
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%)
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.