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

XCHG Limited - ADS (NQ: XCH )

1.230 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 13, 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 (%)
Mar 13, 2025 1.260 1.290 1.200 1.230 17,100 +0.00(+0.00%)
Mar 12, 2025 1.270 1.280 1.170 1.230 80,122 +0.02(+1.65%)
Mar 11, 2025 1.260 1.260 1.170 1.210 114,070 -0.05(-3.97%)
Mar 10, 2025 1.180 1.340 1.165 1.260 204,967 +0.04(+3.28%)
Mar 07, 2025 1.225 1.240 1.190 1.220 20,975 +0.01(+0.83%)
Mar 06, 2025 1.190 1.274 1.190 1.210 41,731 -0.07(-5.47%)
Mar 05, 2025 1.130 1.290 1.130 1.280 116,610 +0.15(+13.27%)
Mar 04, 2025 1.150 1.210 1.070 1.130 112,385 -0.02(-1.74%)
Mar 03, 2025 1.110 1.200 1.110 1.150 84,687 +0.07(+6.68%)
Feb 28, 2025 1.130 1.140 1.050 1.078 107,127 -0.03(-3.06%)
Feb 27, 2025 1.200 1.220 1.100 1.112 188,683 -0.10(-8.25%)
Feb 26, 2025 1.240 1.287 1.170 1.212 101,646 -0.03(-2.33%)
Feb 25, 2025 1.180 1.320 1.180 1.241 127,847 +0.07(+6.06%)
Feb 24, 2025 1.230 1.240 1.120 1.170 218,381 -0.07(-5.65%)
Feb 21, 2025 1.370 1.410 1.225 1.240 276,442 -0.21(-14.48%)
Feb 20, 2025 1.300 1.460 1.230 1.450 319,809 +0.10(+7.41%)
Feb 19, 2025 1.230 1.350 1.189 1.350 190,381 +0.19(+16.38%)
Feb 18, 2025 1.300 1.300 1.160 1.160 174,578 -0.14(-10.77%)
Feb 14, 2025 1.400 1.400 1.110 1.300 526,470 -0.07(-5.11%)
Feb 13, 2025 1.290 1.400 1.220 1.370 241,582 +0.06(+4.58%)
Feb 12, 2025 1.220 1.360 1.170 1.310 232,129 +0.09(+7.38%)
Feb 11, 2025 1.150 1.220 1.040 1.220 139,295 +0.07(+6.09%)
Feb 10, 2025 1.100 1.160 1.010 1.150 204,052 +0.05(+5.02%)
Feb 07, 2025 1.060 1.095 0.9675 1.095 150,041 +0.08(+8.42%)
Feb 06, 2025 1.090 1.090 1.000 1.010 115,545 -0.06(-5.61%)
Feb 05, 2025 1.050 1.110 1.010 1.070 87,449 +0.04(+3.38%)
Feb 04, 2025 1.010 1.050 1.010 1.035 141,870 +0.02(+2.48%)
Feb 03, 2025 1.010 1.080 1.000 1.010 84,032 -0.03(-2.88%)
Jan 31, 2025 1.090 1.120 1.000 1.040 125,853 -0.01(-0.95%)
Jan 30, 2025 1.050 1.090 1.010 1.050 105,927 -0.02(-1.87%)
Jan 29, 2025 1.030 1.080 1.000 1.070 141,147 +0.03(+2.88%)
Jan 28, 2025 1.070 1.080 0.9401 1.040 483,571 -0.02(-1.89%)
Jan 27, 2025 1.150 1.190 1.050 1.060 242,974 -0.07(-6.19%)
Jan 24, 2025 1.150 1.240 1.090 1.130 255,395 +0.01(+0.89%)
Jan 23, 2025 1.110 1.175 1.050 1.120 591,309 -0.00(-0.44%)
Jan 22, 2025 1.120 1.230 1.091 1.125 198,323 -0.05(-4.66%)
Jan 21, 2025 1.370 1.370 1.110 1.180 529,421 -0.15(-11.28%)
Jan 17, 2025 1.420 1.480 1.100 1.330 498,480 -0.12(-8.28%)
Jan 16, 2025 1.540 1.596 1.370 1.450 390,650 -0.11(-7.05%)
Jan 15, 2025 1.630 1.800 1.500 1.560 579,295 -0.13(-7.69%)
Jan 14, 2025 1.610 1.740 1.585 1.690 250,116 +0.04(+2.42%)
Jan 13, 2025 1.800 1.850 1.580 1.650 359,758 -0.16(-8.84%)
Jan 10, 2025 1.940 1.985 1.800 1.810 349,541 -0.17(-8.35%)
Jan 08, 2025 2.010 2.060 1.930 1.975 304,578 -0.10(-5.05%)
Jan 07, 2025 2.150 2.160 1.951 2.080 465,286 -0.09(-4.15%)
Jan 06, 2025 2.100 2.190 2.010 2.170 477,722 +0.04(+1.88%)
Jan 03, 2025 2.010 2.400 1.950 2.130 616,854 +0.04(+1.91%)
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 and Conditions.