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)

3.170 +0.100 (+3.26%)
Streaming Delayed Price Updated: 10:28 AM EDT, May 21, 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 (%)
May 20, 2025 3.250 3.340 3.050 3.070 57,331 -0.17(-5.25%)
May 19, 2025 3.330 3.460 3.220 3.240 76,809 -0.23(-6.63%)
May 16, 2025 3.640 3.690 3.300 3.470 211,441 -0.07(-1.98%)
May 15, 2025 3.620 3.848 3.460 3.540 510,614 -0.02(-0.70%)
May 14, 2025 3.890 3.890 3.460 3.565 117,997 -0.21(-5.44%)
May 13, 2025 3.590 3.840 3.380 3.770 263,481 +0.22(+6.20%)
May 12, 2025 3.890 3.890 3.400 3.550 103,095 -0.07(-1.93%)
May 09, 2025 3.970 4.000 3.550 3.620 70,734 -0.13(-3.47%)
May 08, 2025 3.610 4.020 3.294 3.750 207,376 +0.27(+7.76%)
May 07, 2025 3.370 3.480 3.240 3.480 34,686 +0.19(+5.78%)
May 06, 2025 3.475 3.580 3.230 3.290 70,297 -0.07(-2.09%)
May 05, 2025 3.680 3.680 3.350 3.360 53,898 -0.40(-10.64%)
May 02, 2025 3.650 3.840 3.510 3.760 70,966 +0.19(+5.32%)
May 01, 2025 3.840 3.850 3.480 3.570 100,252 -0.07(-1.92%)
Apr 30, 2025 3.050 3.640 2.900 3.640 152,173 +0.54(+17.46%)
Apr 29, 2025 3.430 3.430 3.021 3.099 113,329 -0.35(-10.16%)
Apr 28, 2025 3.650 3.688 3.302 3.449 58,089 -0.15(-4.19%)
Apr 25, 2025 3.710 3.850 3.420 3.600 133,037 -0.07(-1.91%)
Apr 24, 2025 3.310 3.690 3.110 3.670 158,599 +0.27(+7.94%)
Apr 23, 2025 3.470 3.600 3.100 3.400 200,377 -0.04(-1.16%)
Apr 22, 2025 2.790 3.440 2.790 3.440 94,973 +0.56(+19.44%)
Apr 21, 2025 2.970 2.970 2.790 2.880 42,391 -0.04(-1.54%)
Apr 17, 2025 2.731 3.059 2.520 2.925 66,685 +0.33(+12.93%)
Apr 16, 2025 2.770 2.819 2.521 2.590 45,945 -0.24(-8.48%)
Apr 15, 2025 2.780 2.882 2.660 2.830 34,462 +0.05(+1.80%)
Apr 14, 2025 2.520 2.900 2.520 2.780 114,839 +0.26(+10.32%)
Apr 11, 2025 2.480 2.640 2.350 2.520 56,715 -0.05(-1.95%)
Apr 10, 2025 2.520 2.660 2.390 2.570 75,340 -0.18(-6.55%)
Apr 09, 2025 2.230 2.770 2.112 2.750 319,186 +0.52(+23.32%)
Apr 08, 2025 2.970 2.990 2.200 2.230 175,627 -0.78(-25.91%)
Apr 07, 2025 2.880 3.150 2.620 3.010 91,604 -0.09(-2.90%)
Apr 04, 2025 3.700 3.880 2.930 3.100 295,236 -0.90(-22.50%)
Apr 03, 2025 4.030 4.140 3.870 4.000 32,773 -0.23(-5.44%)
Apr 02, 2025 4.270 4.266 4.000 4.230 60,811 +0.22(+5.49%)
Apr 01, 2025 4.290 4.400 4.010 4.010 51,289 -0.28(-6.53%)
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%)
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 Of Service.