Skip to main content

Xpeng Inc ADR (NY: XPEV )

7.330 +0.150 (+2.09%)
Streaming Delayed Price Updated: 9:33 AM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 6.980 7.200 6.920 7.180 11,787,102 +0.20(+2.87%)
Apr 22, 2024 6.710 7.060 6.551 6.980 15,110,749 +0.05(+0.72%)
Apr 19, 2024 6.990 7.110 6.860 6.930 11,312,135 -0.24(-3.35%)
Apr 18, 2024 7.370 7.390 7.000 7.170 15,560,479 -0.25(-3.37%)
Apr 17, 2024 7.420 7.590 7.210 7.420 16,408,432 +0.27(+3.78%)
Apr 16, 2024 7.000 7.270 6.990 7.150 12,532,364 -0.05(-0.69%)
Apr 15, 2024 7.510 7.510 7.070 7.200 12,881,985 -0.26(-3.49%)
Apr 12, 2024 7.830 7.850 7.400 7.460 16,771,371 -0.81(-9.79%)
Apr 11, 2024 8.140 8.295 8.070 8.270 7,791,735 +0.12(+1.47%)
Apr 10, 2024 8.010 8.190 7.930 8.150 12,688,737 +0.08(+0.99%)
Apr 09, 2024 7.570 8.110 7.540 8.070 22,413,736 +0.69(+9.35%)
Apr 08, 2024 7.250 7.430 7.180 7.380 11,390,273 -0.01(-0.14%)
Apr 05, 2024 7.360 7.700 7.320 7.390 15,578,892 -0.03(-0.40%)
Apr 04, 2024 7.510 7.690 7.420 7.420 15,428,029 -0.01(-0.13%)
Apr 03, 2024 7.360 7.450 7.270 7.430 12,562,148 -0.16(-2.11%)
Apr 02, 2024 7.500 7.600 7.305 7.590 15,708,388 -0.17(-2.19%)
Apr 01, 2024 7.800 7.990 7.650 7.760 15,917,365 +0.08(+1.04%)
Mar 28, 2024 8.080 7.700 7.610 7.680 28,533,664 -0.13(-1.66%)
Mar 27, 2024 8.160 8.170 7.750 7.810 37,163,236 -0.73(-8.55%)
Mar 26, 2024 8.700 8.750 8.500 8.540 10,120,867 -0.03(-0.35%)
Mar 25, 2024 8.590 8.800 8.510 8.570 10,628,986 +0.05(+0.59%)
Mar 22, 2024 8.840 8.845 8.445 8.520 19,683,124 -0.72(-7.79%)
Mar 21, 2024 9.470 9.700 9.240 9.240 15,768,093 -0.27(-2.84%)
Mar 20, 2024 9.510 9.610 9.130 9.510 37,415,720 -0.38(-3.84%)
Mar 19, 2024 10.18 10.52 9.270 9.890 23,068,888 +0.07(+0.71%)
Mar 18, 2024 10.33 10.45 9.780 9.820 15,684,157 +0.18(+1.87%)
Mar 15, 2024 9.660 9.830 9.570 9.640 8,945,254 +0.25(+2.66%)
Mar 14, 2024 9.780 9.873 9.290 9.390 10,734,708 -0.61(-6.10%)
Mar 13, 2024 10.18 10.41 9.980 10.00 9,554,469 -0.32(-3.10%)
Mar 12, 2024 10.41 10.64 10.10 10.32 10,997,139 +0.27(+2.69%)
Mar 11, 2024 9.880 10.25 9.870 10.05 12,623,062 +0.53(+5.57%)
Mar 08, 2024 9.460 9.690 9.440 9.520 9,934,060 +0.07(+0.74%)
Mar 07, 2024 9.280 9.460 9.040 9.450 10,984,960 -0.15(-1.56%)
Mar 06, 2024 9.725 9.850 9.360 9.600 11,369,939 +0.45(+4.92%)
Mar 05, 2024 9.010 9.410 8.910 9.150 9,389,824 +0.00(+0.00%)
Mar 04, 2024 9.420 9.450 9.035 9.150 12,229,613 -0.80(-8.04%)
Mar 01, 2024 9.430 10.14 9.390 9.950 22,303,314 +0.52(+5.51%)
Feb 29, 2024 9.250 9.690 9.190 9.430 17,888,994 +0.70(+8.02%)
Feb 28, 2024 8.950 8.980 8.650 8.730 12,438,854 -0.65(-6.93%)
Feb 27, 2024 9.460 9.590 9.260 9.380 10,012,706 +0.16(+1.74%)
Feb 26, 2024 8.930 9.430 8.920 9.220 15,894,910 +0.59(+6.84%)
Feb 23, 2024 8.920 9.030 8.570 8.630 11,718,723 -0.51(-5.58%)
Feb 22, 2024 9.200 9.240 8.940 9.140 7,347,359 +0.06(+0.66%)
Feb 21, 2024 9.180 9.400 9.060 9.080 9,294,259 +0.08(+0.89%)
Feb 20, 2024 9.010 9.255 8.850 9.000 10,391,340 -0.52(-5.46%)
Feb 16, 2024 9.560 9.750 9.415 9.520 10,532,614 +0.36(+3.93%)
Feb 15, 2024 9.070 9.320 9.050 9.160 7,068,911 +0.17(+1.89%)
Feb 14, 2024 9.000 9.145 8.815 8.990 9,497,672 +0.45(+5.27%)
Feb 13, 2024 8.560 8.660 8.420 8.540 6,970,030 -0.28(-3.17%)
Feb 12, 2024 8.500 9.140 8.500 8.820 10,839,994 +0.33(+3.89%)
Feb 09, 2024 8.430 8.520 8.285 8.490 5,983,189 +0.07(+0.83%)
Feb 08, 2024 8.400 8.500 8.230 8.420 7,893,390 -0.01(-0.12%)
Feb 07, 2024 8.390 8.570 8.260 8.430 11,506,017 -0.36(-4.10%)
Feb 06, 2024 8.560 8.825 8.340 8.790 17,489,712 +0.92(+11.69%)
Feb 05, 2024 8.010 8.010 7.800 7.870 11,828,230 -0.32(-3.91%)
Feb 02, 2024 8.240 8.250 8.020 8.190 12,327,976 -0.28(-3.31%)
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.