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 (%)
Dec 29, 2023	14.53	14.96	14.46	14.59	14,597,848	+0.32(+2.24%)
Dec 28, 2023	14.00	14.81	14.00	14.27	20,379,860	+0.62(+4.54%)
Dec 27, 2023	13.92	14.03	13.56	13.65	9,998,359	-0.38(-2.71%)
Dec 26, 2023	14.08	14.40	14.00	14.03	9,192,095	+0.22(+1.59%)
Dec 22, 2023	13.69	14.07	13.64	13.81	8,005,094	-0.36(-2.54%)
Dec 21, 2023	14.05	14.30	13.93	14.17	6,820,379	+0.19(+1.36%)
Dec 20, 2023	14.37	14.55	13.97	13.98	12,741,969	-0.81(-5.48%)
Dec 19, 2023	14.67	14.90	14.60	14.79	10,643,071	+0.47(+3.28%)
Dec 18, 2023	14.42	14.56	14.16	14.32	13,461,884	-0.15(-1.04%)
Dec 15, 2023	14.78	14.93	14.30	14.47	25,629,972	-1.18(-7.54%)
Dec 14, 2023	15.13	16.29	15.07	15.65	11,493,240	+0.27(+1.76%)
Dec 13, 2023	14.98	15.39	14.62	15.38	9,665,924	-0.15(-0.97%)
Dec 12, 2023	15.73	15.84	15.25	15.53	6,999,602	-0.36(-2.27%)
Dec 11, 2023	15.52	15.98	15.40	15.89	8,798,316	+0.74(+4.88%)
Dec 08, 2023	15.48	15.58	14.93	15.15	14,219,373	-0.85(-5.31%)
Dec 07, 2023	16.38	16.52	15.96	16.00	7,117,130	-0.70(-4.19%)
Dec 06, 2023	16.57	16.98	16.45	16.70	9,320,462	+0.51(+3.15%)
Dec 05, 2023	16.12	16.48	15.94	16.19	8,479,022	+0.17(+1.06%)
Dec 04, 2023	15.67	16.20	15.48	16.02	10,672,326	+0.28(+1.78%)

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.