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 )

4.160 -0.160 (-3.70%)
Streaming Delayed Price Updated: 9:47 AM 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 12, 2025 4.010 4.322 3.930 4.322 49,419 +0.33(+8.32%)
Mar 11, 2025 3.830 4.200 3.830 3.990 81,664 +0.22(+5.84%)
Mar 10, 2025 4.260 4.270 3.550 3.770 82,145 -0.49(-11.50%)
Mar 07, 2025 4.490 4.671 3.840 4.260 86,522 -0.29(-6.37%)
Mar 06, 2025 4.540 4.940 4.325 4.550 45,665 +0.01(+0.22%)
Mar 05, 2025 4.700 4.700 4.310 4.540 49,617 +0.09(+2.02%)
Mar 04, 2025 4.400 4.670 4.300 4.450 66,242 +0.07(+1.60%)
Mar 03, 2025 4.700 4.750 4.280 4.380 77,440 -0.29(-6.21%)
Feb 28, 2025 4.550 4.670 4.330 4.670 34,273 +0.12(+2.64%)
Feb 27, 2025 4.510 4.700 4.390 4.550 57,495 +0.06(+1.34%)
Feb 26, 2025 4.550 4.670 4.458 4.490 42,704 +0.06(+1.35%)
Feb 25, 2025 4.940 4.940 4.320 4.430 78,920 -0.52(-10.51%)
Feb 24, 2025 5.490 5.490 4.770 4.950 94,132 -0.35(-6.60%)
Feb 21, 2025 5.260 5.430 5.130 5.300 177,580 +0.18(+3.52%)
Feb 20, 2025 5.010 5.120 4.850 5.120 54,103 +0.12(+2.40%)
Feb 19, 2025 4.930 5.088 4.880 5.000 83,530 +0.12(+2.46%)
Feb 18, 2025 5.170 5.340 4.780 4.880 132,906 -0.31(-5.97%)
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%)
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.