Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.030 -0.020 (-1.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 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 28, 2024 1.700 1.839 1.690 1.790 33,368 +0.05(+3.17%)
Mar 27, 2024 1.755 1.755 1.650 1.735 32,830 +0.01(+0.29%)
Mar 26, 2024 1.820 1.820 1.710 1.730 65,094 -0.09(-4.95%)
Mar 25, 2024 1.930 1.930 1.800 1.820 61,729 -0.05(-2.67%)
Mar 22, 2024 1.890 1.910 1.810 1.870 96,074 +0.04(+2.19%)
Mar 21, 2024 1.860 1.900 1.800 1.830 71,106 -0.06(-3.17%)
Mar 20, 2024 1.880 1.930 1.830 1.890 136,055 +0.05(+2.72%)
Mar 19, 2024 1.980 1.980 1.830 1.840 120,111 -0.08(-4.17%)
Mar 18, 2024 2.040 2.070 1.910 1.920 152,571 -0.08(-4.00%)
Mar 15, 2024 1.930 2.150 1.910 2.000 263,565 +0.06(+3.09%)
Mar 14, 2024 2.030 2.100 1.900 1.940 179,449 -0.09(-4.43%)
Mar 13, 2024 1.950 2.200 1.860 2.030 410,453 +0.11(+5.73%)
Mar 12, 2024 1.870 1.950 1.830 1.920 87,830 +0.02(+1.05%)
Mar 11, 2024 1.880 1.948 1.880 1.900 69,388 +0.02(+1.06%)
Mar 08, 2024 1.850 2.000 1.850 1.880 62,435 +0.00(+0.00%)
Mar 07, 2024 1.990 2.040 1.880 1.880 85,784 -0.14(-6.93%)
Mar 06, 2024 1.980 2.050 1.970 2.020 125,471 +0.10(+5.21%)
Mar 05, 2024 2.010 2.040 1.830 1.920 214,409 -0.15(-7.25%)
Mar 04, 2024 2.030 2.100 1.950 2.070 74,481 +0.07(+3.50%)
Mar 01, 2024 2.070 2.100 2.000 2.000 120,492 +0.02(+1.01%)
Feb 29, 2024 2.150 2.180 1.960 1.980 141,008 -0.08(-3.88%)
Feb 28, 2024 2.390 2.390 2.000 2.060 425,429 -0.37(-15.23%)
Feb 27, 2024 1.980 2.450 1.930 2.430 497,007 +0.53(+27.89%)
Feb 26, 2024 1.830 1.990 1.820 1.900 80,885 +0.03(+1.60%)
Feb 23, 2024 1.910 1.910 1.820 1.870 49,046 -0.03(-1.58%)
Feb 22, 2024 2.050 2.100 1.880 1.900 89,981 -0.19(-9.09%)
Feb 21, 2024 2.070 2.150 2.010 2.090 85,596 -0.03(-1.42%)
Feb 20, 2024 2.130 2.190 2.110 2.120 49,109 -0.05(-2.30%)
Feb 16, 2024 2.110 2.290 2.080 2.170 127,424 +0.12(+5.85%)
Feb 15, 2024 2.130 2.200 1.970 2.050 54,491 -0.06(-2.84%)
Feb 14, 2024 2.110 2.140 1.960 2.110 74,773 -0.03(-1.40%)
Feb 13, 2024 2.010 2.180 1.910 2.140 41,877 +0.02(+0.94%)
Feb 12, 2024 2.270 2.320 2.030 2.120 62,481 -0.22(-9.40%)
Feb 09, 2024 2.150 2.380 2.130 2.340 104,617 +0.19(+8.84%)
Feb 08, 2024 2.020 2.200 2.020 2.150 145,399 +0.11(+5.39%)
Feb 07, 2024 1.950 2.050 1.930 2.040 39,599 +0.08(+4.08%)
Feb 06, 2024 2.160 2.160 1.960 1.960 130,855 -0.09(-4.39%)
Feb 05, 2024 1.900 2.290 1.858 2.050 138,527 +0.19(+10.22%)
Feb 02, 2024 1.920 1.940 1.804 1.860 19,917 -0.06(-3.12%)
Feb 01, 2024 1.900 2.000 1.870 1.920 72,351 +0.02(+1.05%)
Jan 31, 2024 1.950 2.000 1.780 1.900 146,327 -0.04(-2.06%)
Jan 30, 2024 1.860 1.988 1.850 1.940 96,770 +0.04(+2.11%)
Jan 29, 2024 1.815 1.950 1.815 1.900 39,820 +0.00(+0.00%)
Jan 26, 2024 1.850 1.900 1.830 1.900 58,124 +0.02(+1.06%)
Jan 25, 2024 1.860 1.900 1.820 1.880 42,671 +0.06(+3.30%)
Jan 24, 2024 1.750 1.880 1.700 1.820 51,399 +0.13(+7.69%)
Jan 23, 2024 1.640 1.755 1.560 1.690 96,791 +0.11(+6.96%)
Jan 22, 2024 1.630 1.650 1.520 1.580 144,807 -0.03(-1.87%)
Jan 19, 2024 1.750 1.750 1.600 1.610 167,760 -0.18(-10.05%)
Jan 18, 2024 1.750 1.824 1.650 1.790 58,648 +0.05(+2.87%)
Jan 17, 2024 1.850 1.930 1.715 1.740 80,195 -0.08(-4.66%)
Jan 16, 2024 1.946 1.929 1.760 1.825 153,303 -0.14(-6.89%)
Jan 12, 2024 1.988 1.990 1.900 1.960 9,070 +0.06(+3.16%)
Jan 11, 2024 2.030 2.031 1.830 1.900 86,983 -0.12(-5.94%)
Jan 10, 2024 2.080 2.095 1.950 2.020 76,261 +0.03(+1.51%)
Jan 09, 2024 2.020 2.160 1.920 1.990 64,354 -0.01(-0.50%)
Jan 08, 2024 1.880 2.050 1.790 2.000 652,855 +0.07(+3.63%)
Jan 05, 2024 2.010 2.040 1.930 1.930 52,690 -0.16(-7.66%)
Jan 04, 2024 2.050 2.100 1.910 2.090 100,021 +0.04(+1.95%)
Jan 03, 2024 2.060 2.130 1.959 2.050 1,087,912 -0.07(-3.30%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.