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

Xpeng Inc ADR (NY: XPEV )

7.840 +0.760 (+10.73%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 8.390 8.640 8.225 8.330 12,334,922 -0.32(-3.70%)
Jan 30, 2024 8.770 8.780 8.565 8.650 9,785,806 -0.27(-3.03%)
Jan 29, 2024 8.880 8.950 8.480 8.920 14,312,053 -0.05(-0.56%)
Jan 26, 2024 8.980 9.140 8.890 8.970 8,807,823 -0.08(-0.88%)
Jan 25, 2024 9.180 9.240 8.925 9.050 16,230,354 -0.15(-1.63%)
Jan 24, 2024 9.930 10.08 9.160 9.200 23,954,764 -0.52(-5.35%)
Jan 23, 2024 9.785 10.47 9.505 9.720 25,056,484 +0.38(+4.07%)
Jan 22, 2024 8.950 9.530 8.850 9.340 17,913,844 -0.30(-3.11%)
Jan 19, 2024 9.520 9.700 9.240 9.640 16,908,454 -0.23(-2.33%)
Jan 18, 2024 10.13 10.30 9.700 9.870 18,413,536 -0.23(-2.28%)
Jan 17, 2024 9.790 10.35 9.725 10.10 17,428,500 -0.52(-4.90%)
Jan 16, 2024 10.99 11.01 10.53 10.62 19,337,000 -1.15(-9.77%)
Jan 12, 2024 11.88 12.18 11.72 11.77 9,825,601 -0.48(-3.92%)
Jan 11, 2024 12.77 12.80 12.11 12.25 8,537,513 -0.15(-1.21%)
Jan 10, 2024 12.45 12.55 12.25 12.40 10,551,642 -0.20(-1.59%)
Jan 09, 2024 12.52 12.73 12.47 12.60 8,078,317 -0.10(-0.79%)
Jan 08, 2024 12.42 12.81 12.29 12.70 11,055,182 -0.39(-2.98%)
Jan 05, 2024 13.65 13.68 13.03 13.09 12,093,359 -0.70(-5.08%)
Jan 04, 2024 14.01 14.06 13.77 13.79 7,351,092 -0.44(-3.09%)
Jan 03, 2024 13.82 14.31 13.76 14.23 9,103,583 +0.19(+1.35%)
Jan 02, 2024 14.30 14.43 13.84 14.04 10,394,696 -0.55(-3.77%)
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 11,493,470 +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%)
Dec 01, 2023 16.21 16.21 15.57 15.74 12,725,635 -0.87(-5.24%)
Nov 30, 2023 17.11 17.17 16.49 16.61 8,254,415 -0.55(-3.21%)
Nov 29, 2023 17.49 17.84 17.11 17.16 8,572,942 -0.72(-4.03%)
Nov 28, 2023 17.80 18.00 17.51 17.88 5,973,608 +0.17(+0.96%)
Nov 27, 2023 18.19 18.25 17.71 17.71 6,498,887 -0.77(-4.17%)
Nov 24, 2023 18.30 18.74 17.88 18.48 11,047,303 +1.06(+6.08%)
Nov 22, 2023 17.55 17.69 17.24 17.42 5,008,709 +0.02(+0.11%)
Nov 21, 2023 18.03 18.20 17.36 17.40 9,430,353 -0.83(-4.55%)
Nov 20, 2023 17.52 18.49 17.52 18.23 15,704,277 +1.44(+8.58%)
Nov 17, 2023 16.75 17.04 16.57 16.79 10,460,102 +0.56(+3.45%)
Nov 16, 2023 16.79 16.89 16.04 16.23 10,566,910 -1.16(-6.67%)
Nov 15, 2023 16.62 17.73 16.11 17.39 15,749,061 +0.39(+2.29%)
Nov 14, 2023 16.54 17.08 16.18 17.00 14,062,552 +1.34(+8.56%)
Nov 13, 2023 15.50 15.88 15.46 15.66 6,580,687 +0.40(+2.62%)
Nov 10, 2023 15.74 15.77 15.14 15.26 9,622,714 -0.63(-3.96%)
Nov 09, 2023 16.36 16.48 15.81 15.89 8,550,259 -0.21(-1.30%)
Nov 08, 2023 16.25 16.38 15.95 16.10 10,309,961 -1.03(-6.01%)
Nov 07, 2023 16.98 17.17 16.57 17.13 10,658,001 -0.30(-1.72%)
Nov 06, 2023 17.80 17.91 17.14 17.43 9,509,564 +0.29(+1.69%)
Nov 03, 2023 16.75 17.45 16.41 17.14 11,052,408 +0.60(+3.63%)
Nov 02, 2023 16.15 16.96 15.94 16.54 14,151,795 +1.04(+6.71%)
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.