Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

4.450 -0.480 (-9.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 29, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2024 4.860 5.090 4.280 4.450 216,297 -0.48(-9.74%)
Oct 28, 2024 4.970 5.080 4.850 4.930 83,966 -0.09(-1.79%)
Oct 25, 2024 5.070 5.250 4.850 5.020 84,550 -0.03(-0.59%)
Oct 24, 2024 5.180 5.250 4.900 5.050 109,576 -0.10(-1.94%)
Oct 23, 2024 5.520 5.960 5.050 5.150 195,981 -0.33(-6.02%)
Oct 22, 2024 4.850 5.480 4.710 5.480 113,352 +0.61(+12.53%)
Oct 21, 2024 5.080 5.370 4.620 4.870 117,319 -0.11(-2.21%)
Oct 18, 2024 5.370 5.370 4.880 4.980 82,222 -0.12(-2.35%)
Oct 17, 2024 4.750 5.100 4.550 5.100 96,744 +0.28(+5.81%)
Oct 16, 2024 5.010 5.190 4.650 4.820 103,866 -0.08(-1.63%)
Oct 15, 2024 5.090 5.092 4.620 4.900 149,352 -0.33(-6.31%)
Oct 14, 2024 5.460 5.460 5.050 5.230 61,561 -0.08(-1.51%)
Oct 11, 2024 5.260 5.560 4.750 5.310 178,385 -0.09(-1.67%)
Oct 10, 2024 6.590 6.650 5.300 5.400 337,808 -1.08(-16.67%)
Oct 09, 2024 6.560 6.829 6.100 6.480 153,999 -0.03(-0.46%)
Oct 08, 2024 6.930 7.287 6.200 6.510 368,908 -1.46(-18.32%)
Oct 07, 2024 7.160 8.310 6.900 7.970 768,090 +1.22(+18.07%)
Oct 04, 2024 5.650 6.860 5.390 6.750 505,938 +1.16(+20.75%)
Oct 03, 2024 5.660 5.858 5.320 5.590 135,337 -0.06(-1.06%)
Oct 02, 2024 5.450 5.958 5.000 5.650 363,075 +0.35(+6.60%)
Oct 01, 2024 5.490 5.700 5.250 5.300 200,842 -0.20(-3.64%)
Sep 30, 2024 6.270 6.350 5.270 5.500 316,814 -0.50(-8.33%)
Sep 27, 2024 6.990 7.480 5.600 6.000 571,072 -0.40(-6.25%)
Sep 26, 2024 5.560 6.700 5.400 6.400 500,391 +1.11(+20.98%)
Sep 25, 2024 4.500 5.480 4.500 5.290 433,884 +0.79(+17.56%)
Sep 24, 2024 3.780 4.794 3.620 4.500 433,178 +0.85(+23.29%)
Sep 23, 2024 3.500 3.700 3.175 3.650 118,438 +0.17(+4.89%)
Sep 20, 2024 3.820 3.830 3.410 3.480 77,265 -0.37(-9.61%)
Sep 19, 2024 3.350 3.961 3.350 3.850 116,678 +0.55(+16.67%)
Sep 18, 2024 3.850 4.090 3.030 3.300 158,862 -0.60(-15.38%)
Sep 17, 2024 4.220 4.381 3.710 3.900 103,415 -0.25(-6.02%)
Sep 16, 2024 4.080 4.440 3.910 4.150 52,108 +0.11(+2.72%)
Sep 13, 2024 4.060 4.350 3.870 4.040 73,678 -0.11(-2.65%)
Sep 12, 2024 3.400 4.380 3.400 4.150 197,559 +0.61(+17.23%)
Sep 11, 2024 3.490 3.600 3.280 3.540 62,986 +0.04(+1.22%)
Sep 10, 2024 3.370 3.546 3.080 3.497 111,444 +0.08(+2.26%)
Sep 09, 2024 3.770 3.900 3.300 3.420 155,139 -0.35(-9.28%)
Sep 06, 2024 4.060 4.364 3.560 3.770 79,903 -0.29(-7.15%)
Sep 05, 2024 4.850 5.390 4.050 4.060 254,174 -0.80(-16.46%)
Sep 04, 2024 4.380 4.971 4.250 4.860 101,174 +0.50(+11.47%)
Sep 03, 2024 4.790 4.870 3.880 4.360 176,738 -0.54(-11.02%)
Aug 30, 2024 5.170 5.250 4.700 4.900 171,427 -0.31(-5.95%)
Aug 29, 2024 5.510 5.840 4.810 5.210 224,842 -0.38(-6.80%)
Aug 28, 2024 5.410 6.220 5.200 5.590 812,087 +0.74(+15.26%)
Aug 27, 2024 4.750 5.250 4.230 4.850 703,805 +0.15(+3.19%)
Aug 26, 2024 4.310 5.680 4.075 4.700 503,270 +0.39(+9.05%)
Aug 23, 2024 3.230 5.690 3.230 4.310 877,572 +0.73(+20.41%)
Aug 22, 2024 4.237 4.237 3.330 3.579 153,144 -0.43(-10.71%)
Aug 21, 2024 3.740 4.320 3.425 4.009 216,411 +0.59(+17.18%)
Aug 20, 2024 2.880 3.846 2.430 3.421 485,590 +0.48(+16.31%)
Aug 19, 2024 2.250 3.015 2.063 2.941 258,071 +0.69(+30.67%)
Aug 16, 2024 2.340 2.434 2.169 2.251 56,337 +0.00(+0.04%)
Aug 15, 2024 2.610 2.610 2.160 2.250 38,721 -0.29(-11.54%)
Aug 14, 2024 2.700 2.700 2.477 2.543 39,240 -0.13(-4.75%)
Aug 13, 2024 3.150 3.221 2.520 2.670 38,161 -0.52(-16.40%)
Aug 12, 2024 3.420 3.420 3.150 3.194 15,565 -0.17(-5.13%)
Aug 09, 2024 3.780 3.876 3.266 3.367 52,086 -0.46(-11.96%)
Aug 08, 2024 3.793 3.976 3.780 3.824 15,055 -0.16(-3.91%)
Aug 07, 2024 4.326 4.500 3.781 3.980 21,352 -0.52(-11.56%)
Aug 06, 2024 4.590 4.770 4.380 4.500 10,604 +0.13(+3.09%)
Aug 05, 2024 4.770 4.950 4.320 4.365 21,947 -0.49(-10.15%)
Aug 02, 2024 4.950 5.287 4.725 4.858 13,407 -0.43(-8.13%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.