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 (%)
Jan 31, 2022	33.84	35.38		35.09	13,197,889	+2.94(+9.14%)
Jan 28, 2022	31.70	32.43	30.38	32.15	15,158,339	-0.46(-1.41%)
Jan 27, 2022	36.90	36.91	32.51	32.61	17,493,884	-4.69(-12.57%)
Jan 26, 2022	39.50	39.81	36.89	37.30	9,660,169	-0.71(-1.87%)
Jan 25, 2022	38.79	39.83	37.43	38.01	8,891,066	-1.98(-4.95%)
Jan 24, 2022	39.95	40.05	36.59	39.99	15,030,431	-1.82(-4.35%)
Jan 21, 2022	44.01	44.01	41.63	41.81	9,484,090	-2.80(-6.28%)
Jan 20, 2022	45.00	47.10	44.44	44.61	8,585,341	+0.81(+1.85%)
Jan 19, 2022	47.30	47.70	43.80	43.80	9,897,475	-3.52(-7.44%)
Jan 18, 2022	47.97	49.02	47.15	47.32	7,257,609	-2.37(-4.77%)
Jan 14, 2022				49.69	0	+2.17(+4.57%)
Jan 13, 2022	47.99	49.30	47.28	47.52	11,240,217	-0.86(-1.78%)
Jan 12, 2022	46.90	48.48	46.36	48.38	11,766,509	+2.62(+5.73%)
Jan 11, 2022	42.88	45.86	42.75	45.76	7,596,886	+3.13(+7.34%)
Jan 10, 2022	44.43	44.43	40.43	42.63	12,692,243	-2.42(-5.37%)
Jan 07, 2022	46.72	48.00	44.18	45.05	10,044,719	-1.61(-3.45%)
Jan 06, 2022	46.22	47.56	45.26	46.66	6,967,668	+0.55(+1.19%)
Jan 05, 2022	46.36	47.97	45.98	46.11	10,152,382	-1.49(-3.13%)
Jan 04, 2022	49.78	49.95	46.07	47.60	9,964,258	-2.67(-5.31%)

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.