Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

X3 Holdings Co., Ltd. - Ordinary Shares (NQ: XTKG )

0.6500 +0.0200 (+3.17%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 28, 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 (%)
Feb 28, 2025 0.7000 0.7000 0.6200 0.6500 55,041 +0.02(+2.70%)
Feb 27, 2025 0.6299 0.6500 0.6241 0.6329 13,124 -0.01(-1.91%)
Feb 26, 2025 0.6090 0.6460 0.6090 0.6452 20,766 +0.02(+2.69%)
Feb 25, 2025 0.5709 0.6340 0.5709 0.6283 32,867 +0.02(+3.78%)
Feb 24, 2025 0.6890 0.6890 0.5941 0.6054 173,296 -0.00(-0.62%)
Feb 21, 2025 0.5953 0.6341 0.5800 0.6092 67,525 +0.01(+2.33%)
Feb 20, 2025 0.6401 0.6750 0.5553 0.5953 179,177 -0.04(-6.40%)
Feb 19, 2025 0.6171 0.6407 0.6002 0.6360 15,768 +0.02(+2.96%)
Feb 18, 2025 0.6500 0.6500 0.6000 0.6177 33,924 +0.03(+4.62%)
Feb 14, 2025 0.6500 0.6798 0.5588 0.5904 132,327 -0.04(-5.99%)
Feb 13, 2025 0.6374 0.6657 0.6214 0.6280 38,203 -0.01(-1.72%)
Feb 12, 2025 0.7200 0.7200 0.6101 0.6390 123,972 -0.05(-6.95%)
Feb 11, 2025 0.6551 0.7070 0.6225 0.6867 26,543 +0.04(+6.47%)
Feb 10, 2025 0.6500 0.6548 0.6100 0.6450 66,563 +0.04(+5.74%)
Feb 07, 2025 0.5922 0.6799 0.5922 0.6100 51,954 -0.00(-0.03%)
Feb 06, 2025 0.7372 0.7665 0.5800 0.6102 302,555 -0.15(-19.71%)
Feb 05, 2025 0.7706 0.8009 0.6925 0.7600 185,626 +0.01(+1.27%)
Feb 04, 2025 0.7800 0.8173 0.7381 0.7505 76,845 -0.02(-3.20%)
Feb 03, 2025 0.9560 1.050 0.7174 0.7753 304,005 -0.16(-17.48%)
Jan 31, 2025 0.9600 0.9899 0.8700 0.9395 39,885 -0.00(-0.05%)
Jan 30, 2025 0.9900 1.020 0.9100 0.9400 32,893 -0.01(-1.47%)
Jan 29, 2025 0.9600 1.030 0.9300 0.9540 18,650 -0.06(-5.54%)
Jan 28, 2025 1.010 1.010 0.9700 1.010 15,592 +0.04(+4.12%)
Jan 27, 2025 1.030 1.150 0.9000 0.9700 291,342 -0.04(-3.96%)
Jan 24, 2025 0.9912 1.035 0.9912 1.010 34,498 +0.05(+5.21%)
Jan 23, 2025 1.010 1.010 0.9000 0.9600 67,081 -0.07(-6.80%)
Jan 22, 2025 1.040 1.040 0.9601 1.030 38,429 +0.04(+4.25%)
Jan 21, 2025 1.050 1.071 0.9402 0.9880 70,044 -0.00(-0.40%)
Jan 17, 2025 1.060 1.090 0.9600 0.9920 63,589 -0.02(-1.78%)
Jan 16, 2025 1.030 1.040 0.9030 1.010 115,310 +0.02(+2.03%)
Jan 15, 2025 1.040 1.115 0.9606 0.9899 163,367 -0.01(-1.01%)
Jan 14, 2025 1.060 1.230 1.000 1.000 355,218 -0.06(-5.66%)
Jan 13, 2025 1.240 1.270 1.050 1.060 182,895 -0.31(-22.63%)
Jan 10, 2025 1.140 1.380 1.095 1.370 497,355 +0.26(+23.42%)
Jan 08, 2025 1.160 1.180 1.070 1.110 55,535 -0.10(-8.26%)
Jan 07, 2025 1.160 1.244 1.080 1.210 263,503 +0.05(+4.31%)
Jan 06, 2025 1.180 1.180 1.070 1.160 223,290 +0.01(+0.87%)
Jan 03, 2025 1.050 1.170 1.010 1.150 426,891 +0.02(+1.78%)
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.