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

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

2.925 +0.335 (+12.93%)

Streaming Delayed Price Updated: 3:59 PM EDT, Apr 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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	-0.29(-8.79%)
Apr 04, 2025	3.700	3.880	2.930	3.300	295,236	-0.70(-17.50%)
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%)
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.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices