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

Xiaobai Maimai Inc ADR (NQ: HX )

N/A UNCHANGED
Last Price Updated: 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 (%)
Sep 30, 2020 1.550 1.580 1.460 1.480 57,010 -0.07(-4.52%)
Sep 29, 2020 1.540 1.590 1.450 1.550 50,431 +0.03(+1.97%)
Sep 28, 2020 1.530 1.610 1.460 1.520 25,284 +0.07(+4.83%)
Sep 25, 2020 1.520 1.780 1.430 1.450 334,400 -0.06(-3.98%)
Sep 24, 2020 1.460 1.560 1.400 1.510 31,678 +0.02(+1.34%)
Sep 23, 2020 1.600 1.637 1.487 1.490 21,567 -0.07(-4.49%)
Sep 22, 2020 1.700 1.710 1.490 1.560 129,625 -0.07(-4.59%)
Sep 21, 2020 1.650 1.675 1.570 1.635 36,044 -0.02(-1.51%)
Sep 18, 2020 1.590 1.720 1.590 1.660 55,800 +0.01(+0.61%)
Sep 17, 2020 1.630 1.710 1.620 1.650 23,587 +0.02(+1.23%)
Sep 16, 2020 1.660 1.680 1.560 1.630 32,927 -0.03(-1.81%)
Sep 15, 2020 1.600 1.740 1.590 1.660 105,665 +0.09(+5.73%)
Sep 14, 2020 1.710 1.800 1.460 1.570 208,954 -0.18(-10.29%)
Sep 11, 2020 1.760 1.800 1.720 1.750 46,500 +0.01(+0.57%)
Sep 10, 2020 1.740 1.780 1.710 1.740 35,564 -0.04(-2.25%)
Sep 09, 2020 1.790 1.790 1.720 1.780 71,763 +0.02(+1.14%)
Sep 08, 2020 1.730 1.840 1.630 1.760 261,517 +0.08(+4.76%)
Sep 04, 2020 1.760 1.799 1.570 1.680 100,000 +0.03(+1.82%)
Sep 03, 2020 1.620 1.700 1.600 1.650 49,701 +0.02(+1.23%)
Sep 02, 2020 1.660 1.730 1.600 1.630 135,014 -0.08(-4.68%)
Sep 01, 2020 1.750 1.790 1.670 1.710 69,636 -0.06(-3.39%)
Aug 31, 2020 1.780 1.820 1.730 1.770 65,760 +0.02(+1.14%)
Aug 28, 2020 1.650 1.830 1.650 1.750 67,000 -0.08(-4.37%)
Aug 27, 2020 1.800 1.950 1.630 1.830 122,877 -0.02(-1.08%)
Aug 26, 2020 1.920 1.930 1.810 1.850 152,890 -0.10(-5.13%)
Aug 25, 2020 1.950 2.200 1.920 1.950 230,713 +0.04(+2.09%)
Aug 24, 2020 1.900 2.310 1.810 1.910 448,171 +1.05(+122.09%)
Aug 21, 2020 0.8400 0.8841 0.8100 0.8600 542,600 -0.04(-4.23%)
Aug 20, 2020 0.8097 0.9799 0.7700 0.8980 1,902,872 +0.09(+10.86%)
Aug 19, 2020 0.9290 0.9290 0.8010 0.8100 1,303,220 -0.12(-12.90%)
Aug 18, 2020 0.9300 0.9500 0.9200 0.9300 607,460 -0.03(-3.12%)
Aug 17, 2020 0.9800 1.040 0.9100 0.9600 1,950,802 -0.10(-9.43%)
Aug 14, 2020 1.420 1.600 1.010 1.060 14,188,500 -1.42(-57.26%)
Aug 13, 2020 0.7700 2.480 0.7700 2.480 78,014,872 +1.85(+296.74%)
Aug 12, 2020 0.6128 0.6400 0.6128 0.6251 65,620 +0.01(+0.82%)
Aug 11, 2020 0.6900 0.6900 0.5500 0.6200 147,476 -0.07(-10.40%)
Aug 10, 2020 0.6950 0.7099 0.6801 0.6920 59,800 -0.03(-3.53%)
Aug 07, 2020 0.7300 0.7300 0.6950 0.7173 66,000 -0.00(-0.17%)
Aug 06, 2020 0.7300 0.7491 0.6900 0.7185 112,467 -0.03(-4.14%)
Aug 05, 2020 0.7400 0.7679 0.7215 0.7495 97,565 +0.01(+1.28%)
Aug 04, 2020 0.7400 0.7600 0.7400 0.7400 28,164 -0.00(-0.12%)
Aug 03, 2020 0.7303 0.7500 0.7202 0.7409 67,257 -0.01(-1.21%)
Jul 31, 2020 0.7700 0.7800 0.7310 0.7500 60,800 -0.01(-1.32%)
Jul 30, 2020 0.7600 0.7800 0.7200 0.7600 84,701 -0.01(-1.30%)
Jul 29, 2020 0.7700 0.7900 0.7500 0.7700 73,611 -0.02(-2.84%)
Jul 28, 2020 0.7900 0.8100 0.7643 0.7925 63,666 -0.02(-2.16%)
Jul 27, 2020 0.7636 0.8189 0.7500 0.8100 51,321 -0.01(-0.97%)
Jul 24, 2020 0.8202 0.8500 0.7500 0.8179 117,100 -0.03(-3.53%)
Jul 23, 2020 0.8557 0.8700 0.8206 0.8478 39,571 -0.02(-2.54%)
Jul 22, 2020 0.8511 0.8757 0.8230 0.8699 55,350 +0.02(+2.33%)
Jul 21, 2020 0.8888 0.8900 0.8400 0.8501 60,787 +0.00(+0.24%)
Jul 20, 2020 0.8470 0.8900 0.8350 0.8481 108,182 +0.01(+0.78%)
Jul 17, 2020 0.8100 0.8475 0.8000 0.8415 137,900 +0.01(+1.54%)
Jul 16, 2020 0.8112 0.8310 0.8000 0.8287 80,605 +0.00(+0.33%)
Jul 15, 2020 0.8400 0.8950 0.8211 0.8260 226,604 +0.01(+0.73%)
Jul 14, 2020 0.9000 0.9200 0.7800 0.8200 235,071 -0.08(-8.89%)
Jul 13, 2020 0.9300 0.9800 0.8900 0.9000 271,902 -0.09(-9.09%)
Jul 10, 2020 1.050 1.090 0.9513 0.9900 844,800 -0.21(-17.50%)
Jul 09, 2020 0.9100 1.200 0.8800 1.200 3,446,848 +0.29(+31.88%)
Jul 08, 2020 0.9500 0.9500 0.8800 0.9099 224,781 -0.03(-3.20%)
Jul 07, 2020 0.8400 0.9500 0.8100 0.9400 113,377 +0.07(+8.05%)
Jul 06, 2020 0.8900 0.8900 0.7700 0.8700 302,678 +0.07(+8.59%)
Jul 02, 2020 0.7700 0.8199 0.7638 0.8012 97,000 +0.00(+0.18%)
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.