Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xpeng Inc ADR (NY: XPEV )

9.060 -0.340 (-3.62%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2023 8.060 8.080 7.690 7.880 10,288,177 +0.01(+0.13%)
May 30, 2023 8.050 8.260 7.810 7.870 19,193,862 -0.33(-4.02%)
May 26, 2023 8.080 8.265 7.800 8.200 12,815,702 +0.19(+2.37%)
May 25, 2023 8.110 8.130 7.850 8.010 16,491,478 -0.64(-7.40%)
May 24, 2023 8.260 8.780 8.000 8.650 28,758,180 -0.46(-5.05%)
May 23, 2023 9.200 9.310 9.080 9.110 10,632,244 -0.30(-3.19%)
May 22, 2023 9.260 9.650 9.200 9.410 9,998,044 +0.39(+4.32%)
May 19, 2023 9.050 9.250 8.910 9.020 11,745,555 -0.11(-1.20%)
May 18, 2023 9.410 9.450 9.050 9.130 11,892,203 -0.45(-4.70%)
May 17, 2023 9.380 9.660 9.280 9.580 9,007,249 +0.07(+0.74%)
May 16, 2023 9.580 9.640 9.370 9.510 6,170,081 -0.29(-2.96%)
May 15, 2023 9.910 9.910 9.510 9.800 6,699,796 -0.02(-0.20%)
May 12, 2023 10.11 10.16 9.600 9.820 21,452,780 -0.93(-8.65%)
May 11, 2023 10.28 10.77 10.21 10.75 11,243,802 +0.45(+4.37%)
May 10, 2023 10.24 10.43 9.995 10.30 8,338,511 +0.21(+2.08%)
May 09, 2023 9.950 10.56 9.875 10.09 11,995,353 -0.46(-4.36%)
May 08, 2023 10.62 10.81 10.39 10.55 7,744,816 +0.15(+1.44%)
May 05, 2023 10.24 10.61 10.21 10.40 9,058,532 +0.25(+2.46%)
May 04, 2023 9.860 10.31 9.690 10.15 14,560,331 +0.48(+4.96%)
May 03, 2023 9.580 9.880 9.560 9.670 6,748,883 -0.08(-0.82%)
May 02, 2023 9.730 9.895 9.570 9.750 7,741,636 -0.15(-1.52%)
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.