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 (%)
Dec 30, 2022 9.730 10.09 9.660 9.940 11,719,269 +0.06(+0.61%)
Dec 29, 2022 9.750 10.05 9.540 9.880 15,325,121 +0.49(+5.22%)
Dec 28, 2022 9.720 9.970 9.240 9.390 16,730,429 -0.41(-4.18%)
Dec 27, 2022 9.890 9.930 9.460 9.800 18,562,184 -0.26(-2.58%)
Dec 23, 2022 10.71 10.75 10.00 10.06 15,949,505 -0.77(-7.11%)
Dec 22, 2022 11.18 11.25 10.29 10.83 20,263,108 -0.47(-4.16%)
Dec 21, 2022 9.990 11.33 9.910 11.30 26,634,976 +1.11(+10.89%)
Dec 20, 2022 9.250 10.30 9.230 10.19 26,587,886 +0.53(+5.49%)
Dec 19, 2022 10.40 10.40 9.360 9.660 28,584,770 -0.64(-6.21%)
Dec 16, 2022 10.55 11.14 10.30 10.30 25,982,918 +0.17(+1.68%)
Dec 15, 2022 10.69 10.85 10.04 10.13 22,413,700 -0.06(-0.59%)
Dec 14, 2022 10.22 10.43 9.930 10.19 21,611,592 -0.12(-1.16%)
Dec 13, 2022 11.01 11.39 10.12 10.31 25,884,908 -0.16(-1.53%)
Dec 12, 2022 10.29 10.58 10.04 10.47 20,563,516 -0.47(-4.30%)
Dec 09, 2022 11.44 11.49 10.93 10.94 28,229,966 -0.88(-7.45%)
Dec 08, 2022 11.65 12.05 11.08 11.82 36,293,728 +0.82(+7.45%)
Dec 07, 2022 11.02 11.08 10.35 11.00 34,014,816 -0.69(-5.90%)
Dec 06, 2022 11.55 12.36 11.26 11.69 50,036,196 +0.35(+3.09%)
Dec 05, 2022 12.96 13.10 10.89 11.34 67,212,496 -0.11(-0.96%)
Dec 02, 2022 10.08 12.88 10.08 11.45 94,894,984 +1.48(+14.84%)
Dec 01, 2022 10.08 10.22 9.670 9.970 45,116,780 -0.84(-7.77%)
Nov 30, 2022 8.540 10.96 8.530 10.81 172,764,720 +3.47(+47.28%)
Nov 29, 2022 7.280 7.620 7.190 7.340 34,799,000 +0.45(+6.53%)
Nov 28, 2022 6.900 7.310 6.880 6.890 18,287,068 -0.18(-2.55%)
Nov 25, 2022 7.040 7.090 6.820 7.070 11,975,635 -0.24(-3.28%)
Nov 23, 2022 7.190 7.490 7.160 7.310 22,787,412 +0.28(+3.98%)
Nov 22, 2022 7.080 7.175 6.930 7.030 20,832,192 -0.29(-3.96%)
Nov 21, 2022 7.540 7.540 7.100 7.320 25,699,744 -0.44(-5.67%)
Nov 18, 2022 7.890 8.220 7.620 7.760 26,596,896 -0.24(-3.00%)
Nov 17, 2022 8.010 8.050 7.530 8.000 46,917,216 -0.03(-0.37%)
Nov 16, 2022 8.670 8.799 7.830 8.030 41,556,004 -0.99(-10.98%)
Nov 15, 2022 9.390 9.550 8.760 9.020 54,017,104 +0.38(+4.40%)
Nov 14, 2022 9.040 9.160 8.250 8.640 56,431,952 +0.15(+1.77%)
Nov 11, 2022 7.460 8.595 7.200 8.490 63,424,844 +1.45(+20.60%)
Nov 10, 2022 7.450 7.500 6.950 7.040 37,320,044 +0.37(+5.55%)
Nov 09, 2022 7.220 7.310 6.630 6.670 27,650,076 -1.15(-14.71%)
Nov 08, 2022 7.710 7.960 7.380 7.820 23,482,436 -0.09(-1.14%)
Nov 07, 2022 8.320 8.868 7.720 7.910 48,383,672 +0.03(+0.38%)
Nov 04, 2022 8.030 8.240 7.650 7.880 60,282,244 +1.02(+14.87%)
Nov 03, 2022 6.440 6.995 6.400 6.860 23,691,760 +0.26(+3.94%)
Nov 02, 2022 6.500 6.600 49,000,136 +0.19(+2.96%)
Nov 01, 2022 6.920 6.960 6.330 6.410 39,079,164 -0.21(-3.17%)
Oct 31, 2022 6.560 6.850 6.470 6.620 27,701,234 -0.27(-3.92%)
Oct 28, 2022 6.670 6.890 6.500 6.890 38,054,176 -0.47(-6.39%)
Oct 27, 2022 7.830 7.875 7.280 7.360 30,771,760 -0.83(-10.13%)
Oct 26, 2022 7.870 8.525 7.840 8.190 34,724,764 +0.25(+3.15%)
Oct 25, 2022 7.350 7.990 7.270 7.940 33,457,282 +0.78(+10.89%)
Oct 24, 2022 7.250 7.270 6.250 7.160 60,395,368 -0.97(-11.93%)
Oct 21, 2022 7.800 8.210 7.610 8.130 21,934,428 +0.19(+2.39%)
Oct 20, 2022 7.770 8.230 7.740 7.940 31,648,774 +0.27(+3.52%)
Oct 19, 2022 8.110 8.120 7.510 7.670 34,096,216 -0.93(-10.81%)
Oct 18, 2022 9.060 9.240 8.510 8.600 19,056,448 -0.02(-0.23%)
Oct 17, 2022 8.720 8.840 8.460 8.620 16,267,505 +0.24(+2.86%)
Oct 14, 2022 9.210 9.340 8.150 8.380 31,346,928 -0.75(-8.21%)
Oct 13, 2022 8.900 9.300 8.515 9.130 25,136,632 -0.42(-4.40%)
Oct 12, 2022 9.650 10.18 9.365 9.550 22,777,288 +0.14(+1.49%)
Oct 11, 2022 9.470 10.06 9.185 9.410 30,099,340 -0.13(-1.36%)
Oct 10, 2022 9.650 9.730 9.345 9.540 22,853,952 -0.35(-3.54%)
Oct 07, 2022 10.30 10.44 9.860 9.890 22,676,876 -0.67(-6.34%)
Oct 06, 2022 10.99 11.19 10.40 10.56 22,433,612 -0.43(-3.91%)
Oct 05, 2022 11.53 11.55 10.67 10.99 38,897,620 -0.99(-8.26%)
Oct 04, 2022 12.15 12.38 11.81 11.98 22,757,228 +0.25(+2.13%)
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.