Indicators

Xpeng Inc ADR (NY: XPEV )

9.070 -0.330 (-3.51%)

Streaming Delayed Price Updated: 3:57 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	20.65	21.46	19.90	20.92	57,349,944	-2.47(-10.56%)
Jul 28, 2023	21.52	23.62	21.45	23.39	59,549,840	+3.17(+15.68%)
Jul 27, 2023	20.75	21.04	19.52	20.22	51,675,468	+0.76(+3.91%)
Jul 26, 2023	17.64	21.83	17.55	19.46	138,689,904	+4.10(+26.69%)
Jul 25, 2023	16.46	16.88	15.36	15.36	21,735,616	-0.65(-4.06%)
Jul 24, 2023	14.93	16.38	14.78	16.01	25,113,820	+1.45(+9.96%)
Jul 21, 2023	14.95	15.14	14.44	14.56	11,281,069	-0.48(-3.19%)
Jul 20, 2023	14.64	15.08	14.48	15.04	9,563,963	+0.06(+0.40%)
Jul 19, 2023	14.67	15.53	14.67	14.98	17,953,180	+0.65(+4.54%)
Jul 18, 2023	14.55	14.66	13.99	14.33	12,388,751	+0.26(+1.85%)
Jul 17, 2023	13.62	14.16	13.57	14.07	8,533,759	+0.05(+0.36%)
Jul 14, 2023	14.23	14.43	13.83	14.02	13,288,572	-0.02(-0.14%)
Jul 13, 2023	15.02	15.06	13.92	14.04	23,883,132	-1.11(-7.33%)
Jul 12, 2023	15.49	15.55	14.83	15.15	19,260,754	+0.18(+1.20%)
Jul 11, 2023	14.89	15.18	14.53	14.97	20,173,186	+0.82(+5.80%)
Jul 10, 2023	13.84	14.31	13.58	14.15	12,840,546	-0.01(-0.07%)
Jul 07, 2023	14.00	14.50	13.83	14.16	13,390,662	+0.02(+0.14%)
Jul 06, 2023	14.62	14.69	14.12	14.14	16,977,722	-0.66(-4.46%)
Jul 05, 2023	13.89	15.24	13.76	14.80	32,697,672	+0.82(+5.87%)

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.