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

XCHG Limited - ADS (NQ:XCH)

1.380 -0.050 (-3.50%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 30, 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 (%)
May 30, 2025 1.450 1.460 1.380 1.380 27,640 -0.05(-3.37%)
May 29, 2025 1.470 1.500 1.410 1.428 6,132 -0.07(-4.79%)
May 28, 2025 1.410 1.500 1.412 1.500 13,260 +0.02(+1.35%)
May 27, 2025 1.385 1.550 1.380 1.480 62,374 +0.04(+2.78%)
May 23, 2025 1.370 1.450 1.320 1.440 16,035 +0.04(+2.86%)
May 22, 2025 1.314 1.420 1.311 1.400 25,872 +0.01(+0.72%)
May 21, 2025 1.350 1.400 1.310 1.390 23,051 +0.01(+0.94%)
May 20, 2025 1.306 1.390 1.290 1.377 28,042 +0.03(+2.00%)
May 19, 2025 1.290 1.350 1.280 1.350 11,933 +0.00(+0.00%)
May 16, 2025 1.310 1.350 1.260 1.350 10,786 +0.00(+0.00%)
May 15, 2025 1.300 1.370 1.276 1.350 14,490 +0.02(+1.50%)
May 14, 2025 1.370 1.370 1.280 1.330 28,943 +0.01(+0.76%)
May 13, 2025 1.330 1.355 1.290 1.320 14,431 -0.01(-0.75%)
May 12, 2025 1.370 1.370 1.304 1.330 19,576 +0.02(+1.53%)
May 09, 2025 1.270 1.320 1.260 1.310 25,301 +0.04(+3.15%)
May 08, 2025 1.210 1.280 1.130 1.270 22,921 +0.04(+3.25%)
May 07, 2025 1.220 1.280 1.220 1.230 22,003 +0.03(+2.50%)
May 06, 2025 1.240 1.300 1.200 1.200 19,267 -0.06(-4.76%)
May 05, 2025 1.330 1.360 1.260 1.260 21,435 -0.09(-6.67%)
May 02, 2025 1.340 1.430 1.310 1.350 48,394 -0.01(-0.74%)
May 01, 2025 1.310 1.370 1.310 1.360 22,757 +0.05(+3.78%)
Apr 30, 2025 1.350 1.350 1.300 1.310 21,857 -0.05(-3.64%)
Apr 29, 2025 1.190 1.390 1.194 1.360 50,312 +0.11(+8.80%)
Apr 28, 2025 1.200 1.290 1.180 1.250 49,077 +0.05(+4.17%)
Apr 25, 2025 1.140 1.230 1.110 1.200 51,933 +0.06(+5.26%)
Apr 24, 2025 1.180 1.180 1.110 1.140 56,263 -0.08(-6.33%)
Apr 23, 2025 1.230 1.270 1.140 1.217 86,210 -0.01(-1.06%)
Apr 22, 2025 1.160 1.250 1.136 1.230 21,754 +0.06(+5.13%)
Apr 21, 2025 1.190 1.190 1.150 1.170 25,919 -0.02(-1.98%)
Apr 17, 2025 1.240 1.280 1.180 1.194 35,951 -0.05(-3.74%)
Apr 16, 2025 1.170 1.370 1.170 1.240 85,466 +0.02(+1.64%)
Apr 15, 2025 1.230 1.230 1.170 1.220 9,830 +0.01(+0.73%)
Apr 14, 2025 1.180 1.244 1.112 1.211 30,122 +0.01(+1.09%)
Apr 11, 2025 1.140 1.230 1.130 1.198 50,050 +0.08(+6.96%)
Apr 10, 2025 1.140 1.150 1.040 1.120 29,303 -0.01(-1.32%)
Apr 09, 2025 1.140 1.200 1.120 1.135 66,055 +0.02(+2.25%)
Apr 08, 2025 1.190 1.200 1.100 1.110 51,995 -0.05(-4.31%)
Apr 07, 2025 1.120 1.180 1.010 1.160 71,116 +0.01(+0.87%)
Apr 04, 2025 1.190 1.255 1.110 1.150 63,287 -0.11(-8.73%)
Apr 03, 2025 1.170 1.330 1.160 1.260 92,228 +0.02(+1.61%)
Apr 02, 2025 1.230 1.350 1.220 1.240 123,741 +0.04(+3.33%)
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 Of Service.