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

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

5.190 +0.030 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 5.250 5.430 4.950 5.190 173,861 +0.03(+0.58%)
Feb 13, 2025 5.020 5.210 4.910 5.160 81,353 +0.01(+0.19%)
Feb 12, 2025 5.080 5.250 4.920 5.150 64,226 +0.07(+1.38%)
Feb 11, 2025 5.310 5.330 4.980 5.080 108,957 -0.33(-6.10%)
Feb 10, 2025 5.340 5.590 5.180 5.410 117,464 +0.04(+0.74%)
Feb 07, 2025 5.350 5.500 5.090 5.370 232,158 +0.15(+2.87%)
Feb 06, 2025 4.670 5.345 4.500 5.220 290,084 +0.72(+16.00%)
Feb 05, 2025 4.750 4.750 4.260 4.500 129,303 -0.21(-4.46%)
Feb 04, 2025 4.090 4.880 4.010 4.710 241,514 +0.55(+13.22%)
Feb 03, 2025 4.020 4.273 3.810 4.160 114,947 +0.05(+1.22%)
Jan 31, 2025 4.470 4.540 4.110 4.110 131,568 -0.36(-8.05%)
Jan 30, 2025 4.220 4.480 4.220 4.470 63,049 +0.17(+3.95%)
Jan 29, 2025 4.670 4.670 3.910 4.300 115,693 -0.20(-4.44%)
Jan 28, 2025 4.750 4.761 4.170 4.500 128,904 -0.12(-2.60%)
Jan 27, 2025 6.080 6.080 4.210 4.620 1,478,052 -0.44(-8.70%)
Jan 24, 2025 4.970 5.120 4.800 5.060 86,093 +0.02(+0.40%)
Jan 23, 2025 5.180 5.450 4.930 5.040 88,396 -0.15(-2.89%)
Jan 22, 2025 5.310 5.699 5.050 5.190 195,236 -0.40(-7.16%)
Jan 21, 2025 5.820 5.820 5.460 5.590 69,072 -0.26(-4.44%)
Jan 17, 2025 5.370 5.860 5.186 5.850 98,226 +0.71(+13.81%)
Jan 16, 2025 5.260 5.300 5.030 5.140 102,184 -0.20(-3.75%)
Jan 15, 2025 5.160 5.430 5.050 5.340 116,416 +0.01(+0.19%)
Jan 14, 2025 5.200 5.460 5.200 5.330 26,294 +0.16(+3.09%)
Jan 13, 2025 5.600 5.710 5.050 5.170 76,377 -0.43(-7.68%)
Jan 10, 2025 5.270 5.600 4.960 5.600 139,523 +0.33(+6.26%)
Jan 08, 2025 5.610 5.610 5.113 5.270 57,517 -0.29(-5.22%)
Jan 07, 2025 6.100 6.100 5.369 5.560 76,625 -0.56(-9.15%)
Jan 06, 2025 6.290 6.400 6.032 6.120 134,739 +0.01(+0.16%)
Jan 03, 2025 5.900 6.300 5.710 6.110 158,612 +0.45(+7.95%)
Jan 02, 2025 5.780 6.040 5.646 5.660 43,678 -0.11(-1.91%)
Dec 31, 2024 5.770 0 -0.20(-3.35%)
Dec 30, 2024 6.100 6.190 5.761 5.970 83,225 -0.18(-2.93%)
Dec 27, 2024 6.200 6.240 5.620 6.150 142,041 -0.09(-1.44%)
Dec 26, 2024 5.880 6.650 5.620 6.240 466,189 +0.99(+18.91%)
Dec 24, 2024 5.070 5.359 4.994 5.248 213,319 +0.14(+2.80%)
Dec 23, 2024 4.890 5.140 4.730 5.104 28,446 +0.21(+4.39%)
Dec 20, 2024 4.940 4.990 4.700 4.890 51,724 -0.16(-3.25%)
Dec 19, 2024 5.150 5.150 4.704 5.054 44,059 +0.11(+2.32%)
Dec 18, 2024 5.340 5.451 4.810 4.940 92,373 -0.40(-7.44%)
Dec 17, 2024 5.400 5.770 5.100 5.337 178,765 -0.26(-4.70%)
Dec 16, 2024 5.410 5.790 5.350 5.600 34,160 +0.13(+2.38%)
Dec 13, 2024 6.000 6.460 5.340 5.470 154,676 -0.52(-8.68%)
Dec 12, 2024 5.720 6.080 5.720 5.990 92,778 +0.33(+5.83%)
Dec 11, 2024 5.880 5.880 5.650 5.660 30,185 -0.10(-1.74%)
Dec 10, 2024 5.990 5.990 5.670 5.760 62,276 -0.26(-4.32%)
Dec 09, 2024 6.150 6.490 5.850 6.020 191,466 +0.15(+2.56%)
Dec 06, 2024 5.800 6.143 5.740 5.870 44,993 +0.21(+3.71%)
Dec 05, 2024 6.350 6.350 5.645 5.660 138,473 -0.63(-10.02%)
Dec 04, 2024 6.400 6.665 6.170 6.290 96,843 -0.08(-1.26%)
Dec 03, 2024 5.920 6.390 5.812 6.370 114,106 +0.24(+3.92%)
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.