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

0.7710 +0.0210 (+2.80%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.