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

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
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 (%)
Nov 30, 2022 8.540 10.96 8.530 10.81 172,764,720 +3.47(+47.28%)
Nov 29, 2022 7.280 7.620 7.190 7.340 34,799,000 +0.45(+6.53%)
Nov 28, 2022 6.900 7.310 6.880 6.890 18,287,068 -0.18(-2.55%)
Nov 25, 2022 7.040 7.090 6.820 7.070 11,975,635 -0.24(-3.28%)
Nov 23, 2022 7.190 7.490 7.160 7.310 22,787,412 +0.28(+3.98%)
Nov 22, 2022 7.080 7.175 6.930 7.030 20,832,192 -0.29(-3.96%)
Nov 21, 2022 7.540 7.540 7.100 7.320 25,699,744 -0.44(-5.67%)
Nov 18, 2022 7.890 8.220 7.620 7.760 26,596,896 -0.24(-3.00%)
Nov 17, 2022 8.010 8.050 7.530 8.000 46,917,216 -0.03(-0.37%)
Nov 16, 2022 8.670 8.799 7.830 8.030 41,556,004 -0.99(-10.98%)
Nov 15, 2022 9.390 9.550 8.760 9.020 54,017,104 +0.38(+4.40%)
Nov 14, 2022 9.040 9.160 8.250 8.640 56,431,952 +0.15(+1.77%)
Nov 11, 2022 7.460 8.595 7.200 8.490 63,424,844 +1.45(+20.60%)
Nov 10, 2022 7.450 7.500 6.950 7.040 37,320,044 +0.37(+5.55%)
Nov 09, 2022 7.220 7.310 6.630 6.670 27,650,076 -1.15(-14.71%)
Nov 08, 2022 7.710 7.960 7.380 7.820 23,482,436 -0.09(-1.14%)
Nov 07, 2022 8.320 8.868 7.720 7.910 48,383,672 +0.03(+0.38%)
Nov 04, 2022 8.030 8.240 7.650 7.880 60,282,244 +1.02(+14.87%)
Nov 03, 2022 6.440 6.995 6.400 6.860 23,691,760 +0.26(+3.94%)
Nov 02, 2022 6.500 6.600 49,000,136 +0.19(+2.96%)
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.