Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Xpeng Inc ADR (NY: XPEV )

7.170 -0.250 (-3.37%)

Official Closing Price Updated: 4:10 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 18, 2024	7.370	7.390	7.000	7.170	15,556,496	-0.25(-3.37%)
Apr 17, 2024	7.420	7.590	7.210	7.420	16,408,432	+0.27(+3.78%)
Apr 16, 2024	7.000	7.270	6.990	7.150	12,532,364	-0.05(-0.69%)
Apr 15, 2024	7.510	7.510	7.070	7.200	12,881,985	-0.26(-3.49%)
Apr 12, 2024	7.830	7.850	7.400	7.460	16,771,371	-0.81(-9.79%)
Apr 11, 2024	8.140	8.295	8.070	8.270	7,791,735	+0.12(+1.47%)
Apr 10, 2024	8.010	8.190	7.930	8.150	12,688,737	+0.08(+0.99%)
Apr 09, 2024	7.570	8.110	7.540	8.070	22,413,736	+0.69(+9.35%)
Apr 08, 2024	7.250	7.430	7.180	7.380	11,390,273	-0.01(-0.14%)
Apr 05, 2024	7.360	7.700	7.320	7.390	15,578,892	-0.03(-0.40%)
Apr 04, 2024	7.510	7.690	7.420	7.420	15,428,029	-0.01(-0.13%)
Apr 03, 2024	7.360	7.450	7.270	7.430	12,562,148	-0.16(-2.11%)
Apr 02, 2024	7.500	7.600	7.305	7.590	15,707,688	-0.17(-2.19%)
Apr 01, 2024	7.800	7.990	7.650	7.760	15,917,365	+0.08(+1.04%)
Mar 28, 2024	8.080	7.700	7.610	7.680	28,533,664	-0.13(-1.66%)
Mar 27, 2024	8.160	8.170	7.750	7.810	37,163,236	-0.73(-8.55%)
Mar 26, 2024	8.700	8.750	8.500	8.540	10,120,867	-0.03(-0.35%)
Mar 25, 2024	8.590	8.800	8.510	8.570	10,628,986	+0.05(+0.59%)
Mar 22, 2024	8.840	8.845	8.445	8.520	19,683,124	-0.72(-7.79%)
Mar 21, 2024	9.470	9.700	9.240	9.240	15,768,093	-0.27(-2.84%)
Mar 20, 2024	9.510	9.610	9.130	9.510	37,415,720	-0.38(-3.84%)
Mar 19, 2024	10.18	10.52	9.270	9.890	23,068,888	+0.07(+0.71%)
Mar 18, 2024	10.33	10.45	9.780	9.820	15,684,157	+0.18(+1.87%)
Mar 15, 2024	9.660	9.830	9.570	9.640	8,945,254	+0.25(+2.66%)
Mar 14, 2024	9.780	9.873	9.290	9.390	10,734,708	-0.61(-6.10%)
Mar 13, 2024	10.18	10.41	9.980	10.00	9,554,469	-0.32(-3.10%)
Mar 12, 2024	10.41	10.64	10.10	10.32	10,997,139	+0.27(+2.69%)
Mar 11, 2024	9.880	10.25	9.870	10.05	12,623,062	+0.53(+5.57%)
Mar 08, 2024	9.460	9.690	9.440	9.520	9,934,060	+0.07(+0.74%)
Mar 07, 2024	9.280	9.460	9.040	9.450	10,984,960	-0.15(-1.56%)
Mar 06, 2024	9.725	9.850	9.360	9.600	11,369,939	+0.45(+4.92%)
Mar 05, 2024	9.010	9.410	8.910	9.150	9,389,824	+0.00(+0.00%)
Mar 04, 2024	9.420	9.450	9.035	9.150	12,229,613	-0.80(-8.04%)
Mar 01, 2024	9.430	10.14	9.390	9.950	22,303,314	+0.52(+5.51%)
Feb 29, 2024	9.250	9.690	9.190	9.430	17,888,994	+0.70(+8.02%)
Feb 28, 2024	8.950	8.980	8.650	8.730	12,438,854	-0.65(-6.93%)
Feb 27, 2024	9.460	9.590	9.260	9.380	10,012,706	+0.16(+1.74%)
Feb 26, 2024	8.930	9.430	8.920	9.220	15,894,910	+0.59(+6.84%)
Feb 23, 2024	8.920	9.030	8.570	8.630	11,718,723	-0.51(-5.58%)
Feb 22, 2024	9.200	9.240	8.940	9.140	7,347,359	+0.06(+0.66%)
Feb 21, 2024	9.180	9.400	9.060	9.080	9,294,259	+0.08(+0.89%)
Feb 20, 2024	9.010	9.255	8.850	9.000	10,391,340	-0.52(-5.46%)
Feb 16, 2024	9.560	9.750	9.415	9.520	10,532,614	+0.36(+3.93%)
Feb 15, 2024	9.070	9.320	9.050	9.160	7,068,911	+0.17(+1.89%)
Feb 14, 2024	9.000	9.145	8.815	8.990	9,497,672	+0.45(+5.27%)
Feb 13, 2024	8.560	8.660	8.420	8.540	6,970,030	-0.28(-3.17%)
Feb 12, 2024	8.500	9.140	8.500	8.820	10,839,994	+0.33(+3.89%)
Feb 09, 2024	8.430	8.520	8.285	8.490	5,983,189	+0.07(+0.83%)
Feb 08, 2024	8.400	8.500	8.230	8.420	7,893,390	-0.01(-0.12%)
Feb 07, 2024	8.390	8.570	8.260	8.430	11,506,217	-0.36(-4.10%)
Feb 06, 2024	8.560	8.825	8.340	8.790	17,489,694	+0.92(+11.69%)
Feb 05, 2024	8.010	8.010	7.800	7.870	11,828,230	-0.32(-3.91%)
Feb 02, 2024	8.240	8.250	8.020	8.190	12,327,976	-0.28(-3.31%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Xpeng Inc ADR (NY: XPEV )

Historical Prices