Indicators

Xpeng Inc ADR (NY: XPEV )

8.750 -0.020 (-0.23%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	62.76	62.80	55.50	58.76	38,662,544	-5.52(-8.59%)
Nov 27, 2020	65.29	68.42	61.15	64.28	26,582,700	+0.01(+0.02%)
Nov 25, 2020	64.65	67.19	63.01	64.27	49,197,300	-6.36(-9.00%)
Nov 24, 2020	72.17	74.49	62.77	70.63	99,711,568	-1.54(-2.13%)
Nov 23, 2020	56.75	73.06	56.54	72.17	99,296,848	+18.28(+33.92%)
Nov 20, 2020	48.66	56.77	48.30	53.89	79,526,096	+5.78(+12.01%)
Nov 19, 2020	41.72	48.19	41.06	48.11	34,906,252	+5.93(+14.06%)
Nov 18, 2020	43.29	43.97	40.10	42.18	26,381,960	-0.73(-1.70%)
Nov 17, 2020	46.28	47.10	42.40	42.91	28,516,908	-1.19(-2.70%)
Nov 16, 2020	40.53	45.49	39.00	44.10	38,888,152	+2.11(+5.03%)
Nov 13, 2020	47.96	51.27	38.00	41.99	92,335,104	-2.74(-6.13%)
Nov 12, 2020	36.48	48.57	35.60	44.73	166,288,304	+11.20(+33.40%)
Nov 11, 2020	31.26	33.67	30.49	33.53	24,563,876	+0.63(+1.91%)
Nov 10, 2020	34.39	36.50	31.01	32.90	32,269,508	-1.17(-3.43%)
Nov 09, 2020	35.71	36.19	31.28	34.07	34,665,580	-0.74(-2.13%)
Nov 06, 2020	36.32	39.50	33.18	34.81	102,189,296	-1.04(-2.90%)
Nov 05, 2020	30.26	36.44	29.80	35.85	87,671,648	+8.46(+30.89%)
Nov 04, 2020	24.04	27.44	23.40	27.39	50,286,128	+5.18(+23.32%)
Nov 03, 2020	21.40	22.48	20.25	22.21	11,255,377	+1.49(+7.19%)

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.