Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

1.550 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Aug 14, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 14, 2025	1.580	1.600	1.530	1.550	68,922	-0.02(-1.27%)
Aug 13, 2025	1.550	1.610	1.550	1.570	46,659	+0.00(+0.00%)
Aug 12, 2025	1.580	1.600	1.530	1.570	133,353	+0.01(+0.64%)
Aug 11, 2025	1.700	1.700	1.560	1.560	63,708	-0.06(-3.70%)
Aug 08, 2025	1.600	1.720	1.600	1.620	161,382	+0.02(+1.25%)
Aug 07, 2025	1.650	1.760	1.600	1.600	122,444	-0.03(-1.84%)
Aug 06, 2025	1.700	1.700	1.550	1.630	172,616	-0.07(-4.12%)
Aug 05, 2025	1.860	1.860	1.650	1.700	118,126	-0.07(-3.95%)
Aug 04, 2025	1.700	1.830	1.700	1.770	50,129	+0.07(+4.12%)
Aug 01, 2025	1.750	1.750	1.600	1.700	216,104	-0.09(-5.03%)
Jul 31, 2025	1.780	1.850	1.720	1.790	130,794	-0.01(-0.56%)
Jul 30, 2025	1.800	1.855	1.750	1.800	207,946	+0.00(+0.00%)
Jul 29, 2025	1.960	1.960	1.760	1.800	175,579	-0.11(-5.76%)
Jul 28, 2025	2.030	2.040	1.890	1.910	104,701	-0.04(-2.05%)
Jul 25, 2025	2.170	2.170	1.880	1.950	228,257	-0.14(-6.70%)
Jul 24, 2025	2.310	2.305	2.090	2.090	140,695	-0.17(-7.69%)
Jul 23, 2025	2.160	2.360	2.160	2.264	151,281	+0.10(+4.81%)
Jul 22, 2025	2.000	2.190	1.910	2.160	236,626	+0.15(+7.46%)
Jul 21, 2025	1.870	2.070	1.865	2.010	389,118	+0.19(+10.44%)
Jul 18, 2025	2.020	2.070	1.820	1.820	390,274	-0.18(-9.00%)
Jul 17, 2025	2.130	2.173	1.924	2.000	147,655	-0.10(-4.76%)
Jul 16, 2025	2.000	2.130	1.810	2.100	323,489	+0.12(+6.06%)
Jul 15, 2025	2.090	2.120	1.919	1.980	350,123	-0.04(-1.98%)
Jul 14, 2025	2.370	2.450	1.910	2.020	703,353	-0.31(-13.30%)
Jul 11, 2025	2.460	2.520	2.260	2.330	125,140	-0.08(-3.32%)
Jul 10, 2025	2.300	2.437	2.300	2.410	91,166	+0.09(+3.88%)
Jul 09, 2025	2.400	2.600	2.200	2.320	437,034	-0.13(-5.31%)
Jul 08, 2025	2.320	2.460	2.310	2.450	131,741	+0.16(+6.99%)
Jul 07, 2025	2.450	2.510	2.265	2.290	142,017	-0.25(-9.84%)
Jul 03, 2025	2.750	2.899	2.300	2.540	219,457	-0.21(-7.64%)
Jul 02, 2025	2.830	2.924	2.600	2.750	71,959	-0.07(-2.48%)
Jul 01, 2025	2.978	2.978	2.800	2.820	62,300	-0.04(-1.40%)
Jun 30, 2025	2.850	3.100	2.720	2.860	126,703	+0.06(+2.14%)
Jun 27, 2025	2.870	2.970	2.790	2.800	89,190	-0.13(-4.44%)
Jun 26, 2025	2.960	3.020	2.802	2.930	97,634	-0.12(-3.93%)
Jun 25, 2025	2.750	3.059	2.680	3.050	126,374	+0.30(+10.91%)
Jun 24, 2025	2.500	2.980	2.400	2.750	186,851	+0.28(+11.34%)
Jun 23, 2025	2.580	2.620	2.350	2.470	99,569	+0.11(+4.66%)
Jun 20, 2025	2.280	2.480	2.250	2.360	165,643	+0.05(+2.16%)
Jun 18, 2025	2.410	2.450	2.300	2.310	114,199	-0.17(-6.85%)
Jun 17, 2025	2.470	2.530	2.370	2.480	35,320	+0.01(+0.40%)
Jun 16, 2025	2.370	2.550	2.330	2.470	106,072	+0.11(+4.72%)
Jun 13, 2025	2.500	2.670	2.309	2.359	151,241	-0.15(-5.99%)
Jun 12, 2025	2.820	2.820	2.470	2.509	181,668	-0.36(-12.58%)
Jun 11, 2025	2.875	2.950	2.810	2.870	51,765	+0.00(+0.00%)
Jun 10, 2025	2.910	2.970	2.800	2.870	78,449	-0.15(-4.97%)
Jun 09, 2025	2.950	3.100	2.820	3.020	146,441	+0.04(+1.34%)
Jun 06, 2025	2.840	3.010	2.800	2.980	128,737	+0.14(+4.93%)
Jun 05, 2025	2.970	3.010	2.760	2.840	146,281	-0.16(-5.33%)
Jun 04, 2025	2.960	3.100	2.940	3.000	120,341	+0.05(+1.69%)
Jun 03, 2025	3.000	3.050	2.930	2.950	59,800	-0.12(-3.91%)

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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices