Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

4.010 -0.280 (-6.53%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 1, 2025 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 (%)
Mar 31, 2025 3.900 4.360 3.840 4.290 37,244 +0.39(+10.00%)
Mar 28, 2025 4.135 4.180 3.821 3.900 71,013 -0.24(-5.80%)
Mar 27, 2025 4.090 4.325 3.950 4.140 69,360 -0.02(-0.48%)
Mar 26, 2025 4.430 4.430 4.030 4.160 35,552 -0.22(-5.02%)
Mar 25, 2025 4.190 4.450 4.000 4.380 44,277 +0.19(+4.53%)
Mar 24, 2025 4.260 4.255 4.070 4.190 35,448 +0.01(+0.24%)
Mar 21, 2025 3.880 4.190 3.620 4.180 55,796 +0.31(+8.01%)
Mar 20, 2025 3.600 3.990 3.390 3.870 79,283 +0.49(+14.33%)
Mar 19, 2025 3.890 3.890 3.360 3.385 111,827 -0.37(-9.73%)
Mar 18, 2025 4.140 4.140 3.750 3.750 65,727 -0.17(-4.34%)
Mar 17, 2025 3.970 4.180 3.800 3.920 61,691 -0.05(-1.26%)
Mar 14, 2025 4.170 4.230 3.850 3.970 94,874 +0.06(+1.59%)
Mar 13, 2025 4.200 4.240 3.900 3.908 54,211 -0.41(-9.58%)
Mar 12, 2025 4.010 4.322 3.930 4.322 49,419 +0.33(+8.32%)
Mar 11, 2025 3.830 4.200 3.830 3.990 81,664 +0.22(+5.84%)
Mar 10, 2025 4.260 4.270 3.550 3.770 82,145 -0.49(-11.50%)
Mar 07, 2025 4.490 4.671 3.840 4.260 86,522 -0.29(-6.37%)
Mar 06, 2025 4.540 4.940 4.325 4.550 45,665 +0.01(+0.22%)
Mar 05, 2025 4.700 4.700 4.310 4.540 49,617 +0.09(+2.02%)
Mar 04, 2025 4.400 4.670 4.300 4.450 66,242 +0.07(+1.60%)
Mar 03, 2025 4.700 4.750 4.280 4.380 77,440 -0.29(-6.21%)
Feb 28, 2025 4.550 4.670 4.330 4.670 34,273 +0.12(+2.64%)
Feb 27, 2025 4.510 4.700 4.390 4.550 57,495 +0.06(+1.34%)
Feb 26, 2025 4.550 4.670 4.458 4.490 42,704 +0.06(+1.35%)
Feb 25, 2025 4.940 4.940 4.320 4.430 78,920 -0.52(-10.51%)
Feb 24, 2025 5.490 5.490 4.770 4.950 94,132 -0.35(-6.60%)
Feb 21, 2025 5.260 5.430 5.130 5.300 177,580 +0.18(+3.52%)
Feb 20, 2025 5.010 5.120 4.850 5.120 54,103 +0.12(+2.40%)
Feb 19, 2025 4.930 5.088 4.880 5.000 83,530 +0.12(+2.46%)
Feb 18, 2025 5.170 5.340 4.780 4.880 132,906 -0.31(-5.97%)
Feb 14, 2025 5.250 5.430 4.950 5.190 173,861 +0.03(+0.58%)
Feb 13, 2025 5.020 5.210 4.910 5.160 81,353 +0.01(+0.19%)
Feb 12, 2025 5.080 5.250 4.920 5.150 64,226 +0.07(+1.38%)
Feb 11, 2025 5.310 5.330 4.980 5.080 108,957 -0.33(-6.10%)
Feb 10, 2025 5.340 5.590 5.180 5.410 117,464 +0.04(+0.74%)
Feb 07, 2025 5.350 5.500 5.090 5.370 232,158 +0.15(+2.87%)
Feb 06, 2025 4.670 5.345 4.500 5.220 290,084 +0.72(+16.00%)
Feb 05, 2025 4.750 4.750 4.260 4.500 129,303 -0.21(-4.46%)
Feb 04, 2025 4.090 4.880 4.010 4.710 241,514 +0.55(+13.22%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.