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
XIAO-I Corporation - American Depositary Shares
(NQ:
AIXI
)
1.210
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 7, 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 07, 2024
1.220
1.250
1.167
1.210
98,459
-0.06(-4.72%)
May 06, 2024
1.190
1.280
1.130
1.270
144,772
+0.07(+5.83%)
May 03, 2024
1.230
1.300
1.185
1.200
71,998
-0.05(-4.00%)
May 02, 2024
1.220
1.340
1.200
1.250
88,634
+0.03(+2.46%)
May 01, 2024
1.210
1.230
1.160
1.220
43,066
+0.00(+0.00%)
Apr 30, 2024
1.280
1.340
1.200
1.220
95,302
-0.08(-6.15%)
Apr 29, 2024
1.300
1.370
1.250
1.300
66,195
+0.02(+1.56%)
Apr 26, 2024
1.330
1.331
1.250
1.280
58,400
+0.00(+0.00%)
Apr 25, 2024
1.280
1.328
1.220
1.280
86,263
+0.05(+4.07%)
Apr 24, 2024
1.350
1.365
1.210
1.230
119,281
-0.14(-10.22%)
Apr 23, 2024
1.300
1.500
1.300
1.370
278,076
+0.04(+3.01%)
Apr 22, 2024
1.380
1.430
1.280
1.330
97,188
-0.09(-6.34%)
Apr 19, 2024
1.600
1.600
1.390
1.420
63,735
-0.12(-7.79%)
Apr 18, 2024
1.420
1.629
1.410
1.540
182,263
+0.10(+6.94%)
Apr 17, 2024
1.540
1.580
1.415
1.440
130,596
-0.04(-2.70%)
Apr 16, 2024
1.550
1.787
1.480
1.480
88,678
-0.12(-7.22%)
Apr 15, 2024
1.840
1.840
1.550
1.595
62,605
-0.08(-5.05%)
Apr 12, 2024
1.740
1.760
1.630
1.680
30,455
-0.10(-5.61%)
Apr 11, 2024
1.790
1.790
1.750
1.780
10,163
-0.01(-0.56%)
Apr 10, 2024
1.810
1.833
1.775
1.790
14,785
-0.06(-3.24%)
Apr 09, 2024
1.740
1.850
1.731
1.850
40,189
+0.08(+4.50%)
Apr 08, 2024
1.800
1.800
1.720
1.770
25,507
+0.00(+0.02%)
Apr 05, 2024
1.770
1.840
1.740
1.770
27,313
-0.02(-1.12%)
Apr 04, 2024
1.780
1.810
1.735
1.790
24,278
-0.04(-2.19%)
Apr 03, 2024
1.750
1.850
1.730
1.830
48,738
+0.11(+6.40%)
Apr 02, 2024
1.790
1.790
1.680
1.720
44,103
-0.05(-2.82%)
Apr 01, 2024
1.800
1.810
1.700
1.770
89,391
-0.02(-1.12%)
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
1.770
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%)
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
.