Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

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

5.300 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Oct 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 01, 2024	5.490	5.700	5.250	5.300	200,842	-0.20(-3.64%)
Sep 30, 2024	6.270	6.350	5.270	5.500	316,814	-0.50(-8.33%)
Sep 27, 2024	6.990	7.480	5.600	6.000	571,072	-0.40(-6.25%)
Sep 26, 2024	5.560	6.700	5.400	6.400	500,391	+1.11(+20.98%)
Sep 25, 2024	4.500	5.480	4.500	5.290	433,884	+0.79(+17.56%)
Sep 24, 2024	3.780	4.794	3.620	4.500	433,178	+0.85(+23.29%)
Sep 23, 2024	3.500	3.700	3.175	3.650	118,438	+0.17(+4.89%)
Sep 20, 2024	3.820	3.830	3.410	3.480	77,265	-0.37(-9.61%)
Sep 19, 2024	3.350	3.961	3.350	3.850	116,678	+0.55(+16.67%)
Sep 18, 2024	3.850	4.090	3.030	3.300	158,862	-0.60(-15.38%)
Sep 17, 2024	4.220	4.381	3.710	3.900	103,415	-0.25(-6.02%)
Sep 16, 2024	4.080	4.440	3.910	4.150	52,108	+0.11(+2.72%)
Sep 13, 2024	4.060	4.350	3.870	4.040	73,678	-0.11(-2.65%)
Sep 12, 2024	3.400	4.380	3.400	4.150	197,559	+0.61(+17.23%)
Sep 11, 2024	3.490	3.600	3.280	3.540	62,986	+0.04(+1.22%)
Sep 10, 2024	3.370	3.546	3.080	3.497	111,444	+0.08(+2.26%)
Sep 09, 2024	3.770	3.900	3.300	3.420	155,139	-0.35(-9.28%)
Sep 06, 2024	4.060	4.364	3.560	3.770	79,903	-0.29(-7.15%)
Sep 05, 2024	4.850	5.390	4.050	4.060	254,174	-0.80(-16.46%)
Sep 04, 2024	4.380	4.971	4.250	4.860	101,174	+0.50(+11.47%)
Sep 03, 2024	4.790	4.870	3.880	4.360	176,738	-0.54(-11.02%)
Aug 30, 2024	5.170	5.250	4.700	4.900	171,427	-0.31(-5.95%)
Aug 29, 2024	5.510	5.840	4.810	5.210	224,842	-0.38(-6.80%)
Aug 28, 2024	5.410	6.220	5.200	5.590	812,087	+0.74(+15.26%)
Aug 27, 2024	4.750	5.250	4.230	4.850	703,805	+0.15(+3.19%)
Aug 26, 2024	4.310	5.680	4.075	4.700	503,270	+0.39(+9.05%)
Aug 23, 2024	3.230	5.690	3.230	4.310	877,572	+3.91(+983.73%)
Aug 22, 2024	0.4708	0.4708	0.3700	0.3977	1,378,299	-0.05(-10.71%)
Aug 21, 2024	0.4155	0.4800	0.3806	0.4454	1,947,705	+0.07(+17.18%)
Aug 20, 2024	0.3200	0.4273	0.2700	0.3801	4,370,312	+0.05(+16.31%)
Aug 19, 2024	0.2500	0.3350	0.2292	0.3268	2,322,645	+0.08(+30.67%)
Aug 16, 2024	0.2600	0.2704	0.2410	0.2501	507,040	+0.00(+0.04%)
Aug 15, 2024	0.2900	0.2900	0.2400	0.2500	348,496	-0.03(-11.54%)
Aug 14, 2024	0.3000	0.3000	0.2752	0.2826	353,165	-0.01(-4.75%)
Aug 13, 2024	0.3500	0.3579	0.2800	0.2967	343,454	-0.06(-16.40%)
Aug 12, 2024	0.3800	0.3800	0.3500	0.3549	140,086	-0.02(-5.13%)
Aug 09, 2024	0.4200	0.4307	0.3629	0.3741	468,782	-0.05(-11.96%)
Aug 08, 2024	0.4215	0.4418	0.4200	0.4249	135,496	-0.02(-3.91%)
Aug 07, 2024	0.4807	0.5000	0.4201	0.4422	192,171	-0.06(-11.56%)
Aug 06, 2024	0.5100	0.5300	0.4867	0.5000	95,442	+0.02(+3.09%)
Aug 05, 2024	0.5300	0.5500	0.4800	0.4850	197,530	-0.05(-10.15%)
Aug 02, 2024	0.5500	0.5875	0.5250	0.5398	120,667	-0.05(-8.13%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

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

Historical Prices