Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xpeng Inc ADR (NY: XPEV )

9.470 +1.350 (+16.63%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 2, 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 01, 2024 8.120 8.300 7.985 8.120 14,005,892 -0.01(-0.12%)
Apr 30, 2024 7.980 8.150 7.920 8.130 9,033,695 +0.03(+0.37%)
Apr 29, 2024 7.920 8.105 7.835 8.100 14,255,630 +0.26(+3.32%)
Apr 26, 2024 7.690 7.980 7.650 7.840 19,376,548 +0.76(+10.73%)
Apr 25, 2024 6.990 7.110 6.945 7.080 6,040,868 +0.00(+0.00%)
Apr 24, 2024 7.300 7.390 7.040 7.080 10,543,725 -0.10(-1.39%)
Apr 23, 2024 6.980 7.200 6.920 7.180 11,787,102 +0.20(+2.87%)
Apr 22, 2024 6.710 7.060 6.551 6.980 15,110,749 +0.05(+0.72%)
Apr 19, 2024 6.990 7.110 6.860 6.930 11,312,135 -0.24(-3.35%)
Apr 18, 2024 7.370 7.390 7.000 7.170 15,560,479 -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 15,708,388 -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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.