Indicators

Xpeng Inc ADR (NY: XPEV )

7.730 -0.430 (-5.27%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	50.01	51.00	47.05	48.18	13,687,900	-1.98(-3.95%)
Jan 28, 2021	49.62	51.26	47.76	50.16	14,391,927	+0.20(+0.40%)
Jan 27, 2021	51.95	53.06	49.40	49.96	17,223,136	-4.04(-7.48%)
Jan 26, 2021	54.75	56.38	52.87	54.00	12,300,375	-0.65(-1.19%)
Jan 25, 2021	58.47	60.04	51.66	54.65	23,247,588	-1.74(-3.09%)
Jan 22, 2021	54.58	57.58	54.20	56.39	22,148,300	+2.08(+3.83%)
Jan 21, 2021	53.30	55.68	50.53	54.31	21,313,028	+1.85(+3.53%)
Jan 20, 2021	55.97	58.37	50.81	52.46	32,641,348	-1.38(-2.56%)
Jan 19, 2021	49.97	54.74	49.85	53.84	35,191,052	+6.02(+12.59%)
Jan 15, 2021	49.33	49.67	46.66	47.82	19,804,500	-2.49(-4.95%)
Jan 14, 2021	52.00	52.04	49.51	50.31	17,702,768	-1.35(-2.61%)
Jan 13, 2021	53.70	54.76	50.34	51.66	28,411,968	-2.64(-4.86%)
Jan 12, 2021	45.55	54.75	45.36	54.30	57,503,952	+9.94(+22.41%)
Jan 11, 2021	46.31	47.24	43.60	44.36	21,483,410	-1.09(-2.40%)
Jan 08, 2021	47.92	47.95	44.02	45.45	22,085,400	+0.46(+1.02%)
Jan 07, 2021	42.40	45.49	42.07	44.99	19,535,024	+3.76(+9.12%)
Jan 06, 2021	41.57	43.97	40.60	41.23	23,390,036	-1.11(-2.62%)
Jan 05, 2021	44.13	44.99	41.62	42.34	22,748,472	-1.76(-3.99%)

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.