Indicators

Xpeng Inc ADR (NY: XPEV )

8.300 +0.030 (+0.36%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	34.98	35.82	33.00	34.11	20,753,800	-1.29(-3.64%)
Feb 25, 2021	38.00	38.01	34.75	35.40	21,892,728	-3.31(-8.55%)
Feb 24, 2021	37.83	39.08	35.75	38.71	17,456,412	+0.80(+2.11%)
Feb 23, 2021	36.40	38.04	32.72	37.91	35,823,344	-0.09(-0.24%)
Feb 22, 2021	39.74	40.47	37.80	38.00	22,574,958	-2.88(-7.05%)
Feb 19, 2021	42.46	42.58	40.66	40.88	14,144,900	-0.27(-0.66%)
Feb 18, 2021	41.95	42.07	39.88	41.15	16,876,156	-2.26(-5.21%)
Feb 17, 2021	44.32	44.37	41.91	43.41	15,279,275	-1.60(-3.55%)
Feb 16, 2021	47.03	47.35	44.43	45.01	14,910,208	-1.88(-4.01%)
Feb 12, 2021	46.90	47.21	45.88	46.89	8,116,300	-0.24(-0.51%)
Feb 11, 2021	48.11	48.83	46.30	47.13	11,018,733	-0.64(-1.34%)
Feb 10, 2021	48.72	51.19	47.12	47.77	20,062,204	-0.98(-2.01%)
Feb 09, 2021	47.58	49.17	46.08	48.75	23,469,912	+1.14(+2.39%)
Feb 08, 2021	46.50	48.35	45.60	47.61	14,495,487	+0.68(+1.45%)
Feb 05, 2021	48.45	48.50	46.46	46.93	10,165,200	-1.20(-2.49%)
Feb 04, 2021	47.95	48.35	46.94	48.13	9,471,416	+0.61(+1.28%)
Feb 03, 2021	46.99	47.99	45.86	47.52	13,204,547	+0.51(+1.08%)
Feb 02, 2021	50.13	50.13	46.03	47.01	18,077,006	-2.26(-4.59%)

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.