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

Xpeng Inc ADR (NY: XPEV )

7.170 -0.250 (-3.37%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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%)
May 01, 2023 9.390 9.940 9.275 9.900 10,697,403 +0.40(+4.21%)
Apr 28, 2023 9.550 9.640 9.400 9.500 5,881,958 -0.23(-2.36%)
Apr 27, 2023 9.300 9.750 9.270 9.730 8,209,419 +0.55(+5.99%)
Apr 26, 2023 9.300 9.530 8.985 9.180 11,958,298 +0.34(+3.85%)
Apr 25, 2023 9.140 9.250 8.630 8.840 16,135,547 -0.45(-4.84%)
Apr 24, 2023 9.250 9.360 9.181 9.290 8,069,801 +0.04(+0.43%)
Apr 21, 2023 9.300 9.335 9.020 9.250 9,199,779 -0.08(-0.86%)
Apr 20, 2023 9.610 9.620 9.140 9.330 14,648,977 -0.54(-5.47%)
Apr 19, 2023 10.48 10.50 9.810 9.870 22,362,668 -1.41(-12.50%)
Apr 18, 2023 11.14 11.55 11.12 11.28 11,223,012 -0.15(-1.31%)
Apr 17, 2023 11.04 11.43 10.93 11.43 18,564,672 +1.51(+15.22%)
Apr 14, 2023 9.840 10.20 9.750 9.920 6,293,738 -0.06(-0.60%)
Apr 13, 2023 10.10 10.18 9.771 9.980 7,147,372 +0.07(+0.71%)
Apr 12, 2023 10.42 10.47 9.900 9.910 8,719,316 -0.58(-5.53%)
Apr 11, 2023 10.48 10.77 10.41 10.49 10,329,871 +0.21(+2.04%)
Apr 10, 2023 10.04 10.31 9.990 10.28 4,969,366 +0.02(+0.19%)
Apr 06, 2023 10.30 10.38 10.11 10.26 5,016,421 +0.22(+2.19%)
Apr 05, 2023 10.09 10.16 9.820 10.04 7,649,624 -0.16(-1.57%)
Apr 04, 2023 10.56 10.72 10.02 10.20 10,585,265 -0.80(-7.27%)
Apr 03, 2023 11.45 11.55 10.77 11.00 11,717,901 -0.11(-0.99%)
Mar 31, 2023 11.24 11.52 11.08 11.11 10,706,960 -0.28(-2.46%)
Mar 30, 2023 11.42 11.68 11.26 11.39 14,927,138 +0.20(+1.79%)
Mar 29, 2023 10.57 11.50 10.54 11.19 27,382,116 +0.94(+9.17%)
Mar 28, 2023 10.22 10.32 10.04 10.25 14,586,813 +0.54(+5.56%)
Mar 27, 2023 9.660 9.870 9.500 9.710 7,209,005 +0.09(+0.94%)
Mar 24, 2023 9.670 9.790 9.470 9.620 8,079,618 -0.29(-2.93%)
Mar 23, 2023 10.06 10.40 9.720 9.910 15,962,878 +0.21(+2.16%)
Mar 22, 2023 10.06 10.10 9.630 9.700 11,256,408 -0.21(-2.12%)
Mar 21, 2023 9.480 10.21 9.480 9.910 22,976,908 +0.76(+8.31%)
Mar 20, 2023 8.360 9.370 8.340 9.150 23,752,780 +0.31(+3.51%)
Mar 17, 2023 8.500 9.490 8.490 8.840 29,083,624 +0.51(+6.12%)
Mar 16, 2023 8.000 8.435 7.961 8.330 13,226,690 +0.23(+2.84%)
Mar 15, 2023 7.690 8.250 7.662 8.100 13,585,831 +0.18(+2.27%)
Mar 14, 2023 8.020 8.170 7.860 7.920 13,103,803 -0.35(-4.23%)
Mar 13, 2023 8.060 8.330 7.850 8.270 12,557,290 +0.09(+1.10%)
Mar 10, 2023 8.220 8.380 8.030 8.180 10,534,027 -0.11(-1.33%)
Mar 09, 2023 8.330 8.450 8.110 8.290 15,785,108 -0.15(-1.78%)
Mar 08, 2023 8.490 8.580 8.270 8.440 9,778,601 -0.19(-2.20%)
Mar 07, 2023 9.040 9.050 8.540 8.630 18,853,924 -0.74(-7.90%)
Mar 06, 2023 9.610 9.630 9.280 9.370 10,125,828 -0.25(-2.60%)
Mar 03, 2023 9.370 9.710 9.255 9.620 9,091,025 +0.29(+3.11%)
Mar 02, 2023 8.950 9.385 8.775 9.330 12,873,627 +0.47(+5.30%)
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.