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
Xpeng Inc ADR
(NY:
XPEV
)
7.730
-0.430 (-5.27%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
May 10, 2024
8.110
8.290
7.680
7.730
18,385,414
-0.43(-5.27%)
May 09, 2024
8.160
8.340
8.040
8.160
10,063,312
+0.27(+3.42%)
May 08, 2024
8.010
8.030
7.670
7.890
21,744,784
-0.54(-6.41%)
May 07, 2024
8.760
8.785
8.400
8.430
13,486,226
-0.60(-6.64%)
May 06, 2024
8.960
9.147
8.880
9.030
11,819,649
-0.03(-0.33%)
May 03, 2024
9.120
9.297
8.930
9.060
16,610,985
-0.34(-3.62%)
May 02, 2024
8.740
9.530
8.580
9.400
28,724,288
+1.28(+15.76%)
May 01, 2024
8.120
8.300
7.985
8.120
14,005,892
-0.01(-0.12%)
Apr 30, 2024
7.980
8.150
7.920
8.130
9,033,695
+0.03(+0.37%)
Apr 29, 2024
7.920
8.105
7.835
8.100
14,255,630
+0.26(+3.32%)
Apr 26, 2024
7.690
7.980
7.650
7.840
19,376,548
+0.76(+10.73%)
Apr 25, 2024
6.990
7.110
6.945
7.080
6,040,868
+0.00(+0.00%)
Apr 24, 2024
7.300
7.390
7.040
7.080
10,543,725
-0.10(-1.39%)
Apr 23, 2024
6.980
7.200
6.920
7.180
11,787,102
+0.20(+2.87%)
Apr 22, 2024
6.710
7.060
6.551
6.980
15,110,749
+0.05(+0.72%)
Apr 19, 2024
6.990
7.110
6.860
6.930
11,312,135
-0.24(-3.35%)
Apr 18, 2024
7.370
7.390
7.000
7.170
15,560,479
-0.25(-3.37%)
Apr 17, 2024
7.420
7.590
7.210
7.420
16,408,432
+0.27(+3.78%)
Apr 16, 2024
7.000
7.270
6.990
7.150
12,532,364
-0.05(-0.69%)
Apr 15, 2024
7.510
7.510
7.070
7.200
12,881,985
-0.26(-3.49%)
Apr 12, 2024
7.830
7.850
7.400
7.460
16,771,371
-0.81(-9.79%)
Apr 11, 2024
8.140
8.295
8.070
8.270
7,791,735
+0.12(+1.47%)
Apr 10, 2024
8.010
8.190
7.930
8.150
12,688,737
+0.08(+0.99%)
Apr 09, 2024
7.570
8.110
7.540
8.070
22,413,736
+0.69(+9.35%)
Apr 08, 2024
7.250
7.430
7.180
7.380
11,390,273
-0.01(-0.14%)
Apr 05, 2024
7.360
7.700
7.320
7.390
15,578,892
-0.03(-0.40%)
Apr 04, 2024
7.510
7.690
7.420
7.420
15,428,029
-0.01(-0.13%)
Apr 03, 2024
7.360
7.450
7.270
7.430
12,562,148
-0.16(-2.11%)
Apr 02, 2024
7.500
7.600
7.305
7.590
15,707,688
-0.17(-2.19%)
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
.