Indicators

Xpeng Inc ADR (NY: XPEV )

8.120 -0.010 (-0.12%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	10.20	10.82	10.08	10.64	21,721,168	+0.62(+6.19%)
Jan 30, 2023	10.32	10.42	9.870	10.02	18,981,228	-0.67(-6.27%)
Jan 27, 2023	10.16	11.31	10.06	10.69	28,056,304	+0.45(+4.39%)
Jan 26, 2023	10.45	10.46	9.970	10.24	16,706,189	+0.47(+4.81%)
Jan 25, 2023	9.550	9.850	9.380	9.770	10,320,984	+0.08(+0.83%)
Jan 24, 2023	10.67	10.67	9.680	9.690	14,589,055	-0.41(-4.06%)
Jan 23, 2023	9.620	10.67	9.600	10.10	28,285,506	+0.70(+7.45%)
Jan 20, 2023	9.210	9.880	9.030	9.400	20,213,128	+0.45(+5.03%)
Jan 19, 2023	9.120	9.320	8.855	8.950	15,207,236	-0.16(-1.76%)
Jan 18, 2023	9.450	9.610	9.060	9.110	18,271,760	-0.25(-2.67%)
Jan 17, 2023	9.530	9.590	9.110	9.360	24,910,468	-0.63(-6.31%)
Jan 13, 2023	9.630	10.08	9.630	9.990	14,824,450	-0.12(-1.19%)
Jan 12, 2023	9.860	10.17	9.550	10.11	18,975,008	+0.10(+1.00%)
Jan 11, 2023	9.880	10.03	9.540	10.01	22,300,288	-0.08(-0.79%)
Jan 10, 2023	10.38	10.41	9.850	10.09	22,219,188	+0.18(+1.82%)
Jan 09, 2023	10.29	10.48	9.900	9.910	24,644,812	-0.20(-1.98%)
Jan 06, 2023	10.52	10.58	9.850	10.11	41,106,680	-1.79(-15.04%)
Jan 05, 2023	11.12	12.09	11.06	11.90	21,888,228	+0.34(+2.94%)
Jan 04, 2023	10.57	11.96	10.31	11.56	31,308,788	+1.38(+13.56%)

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.