Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Gaxos.ai Inc. - Common Stock
(NQ:
GXAI
)
1.490
-0.020 (-1.32%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Oct 2, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 01, 2024
1.610
1.612
1.430
1.510
68,249
-0.08(-5.03%)
Sep 30, 2024
1.640
1.680
1.570
1.590
77,950
-0.01(-0.63%)
Sep 27, 2024
1.610
1.702
1.530
1.600
185,705
-0.01(-0.62%)
Sep 26, 2024
1.740
1.740
1.540
1.610
920,349
-0.07(-4.17%)
Sep 25, 2024
1.740
1.753
1.430
1.680
147,218
-0.03(-1.75%)
Sep 24, 2024
1.780
1.910
1.610
1.710
435,821
-0.09(-5.00%)
Sep 23, 2024
2.110
2.220
1.800
1.800
725,951
-0.62(-25.62%)
Sep 20, 2024
2.390
4.450
2.280
2.420
37,539,432
+0.08(+3.42%)
Sep 19, 2024
2.450
2.450
2.315
2.340
34,969
-0.08(-3.31%)
Sep 18, 2024
2.630
2.630
2.410
2.420
25,534
-0.12(-4.72%)
Sep 17, 2024
2.560
2.610
2.480
2.540
21,141
+0.07(+2.83%)
Sep 16, 2024
2.280
2.470
2.230
2.470
40,530
+0.18(+7.86%)
Sep 13, 2024
2.180
2.382
2.170
2.290
48,912
+0.10(+4.57%)
Sep 12, 2024
2.258
2.315
2.110
2.190
24,771
-0.04(-1.57%)
Sep 11, 2024
2.310
2.350
2.220
2.225
13,799
-0.05(-2.41%)
Sep 10, 2024
2.290
2.330
2.280
2.280
5,795
-0.01(-0.44%)
Sep 09, 2024
2.310
2.340
2.260
2.290
10,293
-0.06(-2.55%)
Sep 06, 2024
2.310
2.375
2.230
2.350
24,094
-0.03(-1.26%)
Sep 05, 2024
2.410
2.500
2.300
2.380
31,408
-0.10(-4.03%)
Sep 04, 2024
2.520
2.580
2.410
2.480
7,947
-0.06(-2.55%)
Sep 03, 2024
2.650
2.732
2.520
2.545
21,997
-0.10(-3.96%)
Aug 30, 2024
2.730
2.880
2.580
2.650
27,521
-0.06(-2.21%)
Aug 29, 2024
2.540
2.740
2.535
2.710
16,926
+0.08(+3.04%)
Aug 28, 2024
2.640
2.720
2.590
2.630
27,157
-0.10(-3.66%)
Aug 27, 2024
2.710
2.869
2.500
2.730
41,838
+0.08(+3.02%)
Aug 26, 2024
2.940
3.105
2.640
2.650
86,311
-0.38(-12.54%)
Aug 23, 2024
2.850
3.245
2.800
3.030
220,659
+0.16(+5.57%)
Aug 22, 2024
2.900
3.290
2.750
2.870
241,507
-0.24(-7.72%)
Aug 21, 2024
2.490
3.620
2.250
3.110
6,618,571
+0.57(+22.54%)
Aug 20, 2024
2.310
2.560
2.270
2.538
72,779
+0.22(+9.40%)
Aug 19, 2024
2.200
2.442
2.200
2.320
60,812
+0.06(+2.65%)
Aug 16, 2024
2.210
2.340
2.170
2.260
81,284
-0.11(-4.64%)
Aug 15, 2024
2.260
2.476
2.260
2.370
54,094
+0.11(+4.87%)
Aug 14, 2024
2.360
2.380
2.250
2.260
21,707
-0.12(-4.84%)
Aug 13, 2024
2.240
2.500
2.230
2.375
83,683
+0.15(+6.50%)
Aug 12, 2024
2.140
2.240
2.115
2.230
11,501
+0.05(+2.29%)
Aug 09, 2024
2.150
2.320
2.110
2.180
51,638
+0.04(+1.87%)
Aug 08, 2024
2.060
2.220
2.060
2.140
25,533
-0.02(-0.93%)
Aug 07, 2024
2.190
2.330
2.090
2.160
50,137
-0.02(-0.92%)
Aug 06, 2024
2.200
2.230
2.110
2.180
24,761
+0.09(+4.31%)
Aug 05, 2024
2.030
2.109
1.950
2.090
57,263
-0.14(-6.28%)
Aug 02, 2024
2.250
2.400
2.230
2.230
106,575
-0.14(-5.91%)
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
.