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

Xpeng Inc ADR (NY: XPEV )

7.065 -0.135 (-1.87%)
Streaming Delayed Price Updated: 11:01 AM EDT, Apr 16, 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 (%)
Jun 30, 2023 12.74 13.53 12.49 13.42 42,386,504 +1.59(+13.44%)
Jun 29, 2023 11.75 11.99 11.40 11.83 15,875,145 +0.05(+0.42%)
Jun 28, 2023 11.41 11.93 11.18 11.78 18,977,188 +0.80(+7.29%)
Jun 27, 2023 10.32 11.00 10.29 10.98 11,987,240 +0.82(+8.07%)
Jun 26, 2023 10.27 10.48 10.09 10.16 8,359,836 +0.26(+2.63%)
Jun 23, 2023 9.950 10.08 9.640 9.900 12,332,327 -0.66(-6.25%)
Jun 22, 2023 10.56 10.56 10.27 10.56 6,638,632 -0.07(-0.66%)
Jun 21, 2023 11.06 11.33 10.55 10.63 9,897,893 -0.25(-2.30%)
Jun 20, 2023 10.78 10.91 10.60 10.88 13,542,895 -0.50(-4.39%)
Jun 16, 2023 11.78 11.87 11.15 11.38 17,490,850 -0.21(-1.81%)
Jun 15, 2023 11.05 11.95 11.04 11.59 26,687,848 +1.04(+9.86%)
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%)
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.