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

Xpeng Inc ADR (NY: XPEV )

7.420 +0.270 (+3.78%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
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%)
Mar 01, 2023 9.210 9.250 8.670 8.860 12,846,243 -0.06(-0.67%)
Feb 28, 2023 8.750 9.180 8.720 8.920 14,540,631 +0.32(+3.72%)
Feb 27, 2023 8.835 8.910 8.440 8.600 13,137,830 +0.20(+2.38%)
Feb 24, 2023 8.740 8.750 8.220 8.400 17,792,716 -0.65(-7.18%)
Feb 23, 2023 9.210 9.235 8.734 9.050 11,576,977 -0.16(-1.74%)
Feb 22, 2023 9.230 9.305 9.030 9.210 6,439,647 -0.01(-0.11%)
Feb 21, 2023 9.430 9.640 9.190 9.220 8,522,966 -0.31(-3.25%)
Feb 17, 2023 9.450 9.705 9.340 9.530 9,025,830 -0.17(-1.75%)
Feb 16, 2023 9.410 9.850 9.380 9.700 13,585,204 +0.27(+2.86%)
Feb 15, 2023 9.090 9.450 9.080 9.430 11,225,625 -0.01(-0.11%)
Feb 14, 2023 9.320 9.510 9.060 9.440 9,774,767 -0.02(-0.21%)
Feb 13, 2023 9.660 9.748 9.340 9.460 9,900,631 +0.17(+1.83%)
Feb 10, 2023 9.390 9.550 9.105 9.290 12,434,853 -0.46(-4.72%)
Feb 09, 2023 10.27 10.40 9.560 9.750 17,571,868 -0.09(-0.91%)
Feb 08, 2023 10.09 10.18 9.750 9.840 13,707,449 -0.50(-4.84%)
Feb 07, 2023 10.44 10.48 10.03 10.34 9,617,474 -0.11(-1.05%)
Feb 06, 2023 10.21 10.50 10.11 10.45 9,622,510 -0.05(-0.48%)
Feb 03, 2023 10.77 11.26 10.42 10.50 15,558,710 -0.55(-4.98%)
Feb 02, 2023 11.25 11.55 10.91 11.05 20,326,918 -0.08(-0.72%)
Feb 01, 2023 10.96 11.30 10.60 11.13 20,412,926 +0.49(+4.61%)
Jan 31, 2023 10.20 10.82 10.08 10.64 21,721,168 +0.62(+6.19%)
Jan 30, 2023 10.32 10.42 9.870 10.02 18,981,228 -0.67(-6.27%)
Jan 27, 2023 10.16 11.31 10.06 10.69 28,056,304 +0.45(+4.39%)
Jan 26, 2023 10.45 10.46 9.970 10.24 16,706,189 +0.47(+4.81%)
Jan 25, 2023 9.550 9.850 9.380 9.770 10,320,984 +0.08(+0.83%)
Jan 24, 2023 10.67 10.67 9.680 9.690 14,589,055 -0.41(-4.06%)
Jan 23, 2023 9.620 10.67 9.600 10.10 28,285,506 +0.70(+7.45%)
Jan 20, 2023 9.210 9.880 9.030 9.400 20,213,128 +0.45(+5.03%)
Jan 19, 2023 9.120 9.320 8.855 8.950 15,207,236 -0.16(-1.76%)
Jan 18, 2023 9.450 9.610 9.060 9.110 18,271,760 -0.25(-2.67%)
Jan 17, 2023 9.530 9.590 9.110 9.360 24,910,468 -0.63(-6.31%)
Jan 13, 2023 9.630 10.08 9.630 9.990 14,824,450 -0.12(-1.19%)
Jan 12, 2023 9.860 10.17 9.550 10.11 18,975,008 +0.10(+1.00%)
Jan 11, 2023 9.880 10.03 9.540 10.01 22,300,288 -0.08(-0.79%)
Jan 10, 2023 10.38 10.41 9.850 10.09 22,219,188 +0.18(+1.82%)
Jan 09, 2023 10.29 10.48 9.900 9.910 24,644,812 -0.20(-1.98%)
Jan 06, 2023 10.52 10.58 9.850 10.11 41,106,680 -1.79(-15.04%)
Jan 05, 2023 11.12 12.09 11.06 11.90 21,888,228 +0.34(+2.94%)
Jan 04, 2023 10.57 11.96 10.31 11.56 31,308,788 +1.38(+13.56%)
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.