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

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

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

1.650 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 12, 2025	1.680	1.750	1.580	1.650	213,633	-0.03(-1.79%)
Sep 11, 2025	1.590	1.750	1.570	1.680	440,947	+0.11(+7.01%)
Sep 10, 2025	1.540	1.610	1.490	1.570	222,987	-0.02(-1.31%)
Sep 09, 2025	1.410	1.600	1.360	1.591	653,351	+0.18(+12.83%)
Sep 08, 2025	1.500	1.500	1.380	1.410	139,799	-0.08(-5.37%)
Sep 05, 2025	1.390	1.490	1.290	1.490	335,736	+0.08(+5.67%)
Sep 04, 2025	1.500	1.500	1.350	1.410	184,785	-0.07(-4.73%)
Sep 03, 2025	1.520	1.530	1.449	1.480	111,628	-0.03(-1.99%)
Sep 02, 2025	1.610	1.610	1.420	1.510	206,607	-0.08(-5.03%)
Aug 29, 2025	1.650	1.650	1.490	1.590	73,378	-0.02(-1.24%)
Aug 28, 2025	1.600	1.690	1.590	1.610	96,770	+0.01(+0.63%)
Aug 27, 2025	1.800	1.800	1.560	1.600	227,575	-0.21(-11.60%)
Aug 26, 2025	1.490	1.921	1.470	1.810	874,076	+0.33(+22.30%)
Aug 25, 2025	1.480	1.540	1.480	1.480	122,456	+0.00(+0.00%)
Aug 22, 2025	1.480	1.549	1.410	1.480	164,063	+0.03(+2.00%)
Aug 21, 2025	1.430	1.490	1.400	1.451	97,469	+0.02(+1.47%)
Aug 20, 2025	1.520	1.520	1.400	1.430	107,458	-0.08(-5.61%)
Aug 19, 2025	1.590	1.620	1.460	1.515	84,980	-0.05(-2.88%)
Aug 18, 2025	1.510	1.657	1.510	1.560	171,929	+0.05(+3.31%)
Aug 15, 2025	1.590	1.590	1.500	1.510	138,319	-0.04(-2.58%)
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%)

Recent Quotes

Symbol	Price	Change (%)
GOOG	241.38	+0.00 (0.00%)

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