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

Xiaobai Maimai Inc ADR (NQ: HX )

N/A UNCHANGED
Last Price Updated: 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 (%)
Sep 30, 2019 1.530 1.570 1.494 1.530 55,436 -0.01(-0.65%)
Sep 27, 2019 1.570 1.600 1.518 1.540 61,800 -0.03(-1.91%)
Sep 26, 2019 1.590 1.600 1.520 1.570 55,824 -0.02(-1.26%)
Sep 25, 2019 1.550 1.610 1.540 1.590 56,394 +0.04(+2.58%)
Sep 24, 2019 1.570 1.590 1.510 1.550 99,011 -0.05(-3.13%)
Sep 23, 2019 1.600 1.640 1.590 1.600 72,086 -0.01(-0.62%)
Sep 20, 2019 1.620 1.640 1.580 1.610 79,300 -0.02(-1.23%)
Sep 19, 2019 1.680 1.690 1.610 1.630 78,693 -0.05(-2.98%)
Sep 18, 2019 1.510 1.690 1.461 1.680 184,262 +0.10(+6.33%)
Sep 17, 2019 1.750 1.820 1.510 1.580 260,681 -0.17(-9.71%)
Sep 16, 2019 1.680 1.750 1.660 1.750 179,375 +0.07(+4.17%)
Sep 13, 2019 1.610 1.680 1.610 1.680 197,500 +0.07(+4.35%)
Sep 12, 2019 1.580 1.610 1.570 1.610 107,796 +0.01(+0.63%)
Sep 11, 2019 1.630 1.682 1.530 1.600 191,786 -0.03(-1.84%)
Sep 10, 2019 1.510 1.640 1.510 1.630 193,355 +0.07(+4.49%)
Sep 09, 2019 1.520 1.560 1.510 1.560 105,692 +0.01(+0.65%)
Sep 06, 2019 1.550 1.590 1.540 1.550 148,500 -0.01(-0.64%)
Sep 05, 2019 1.570 1.585 1.500 1.560 144,087 -0.01(-0.64%)
Sep 04, 2019 1.550 1.600 1.550 1.570 86,307 +0.06(+3.97%)
Sep 03, 2019 1.880 1.890 1.400 1.510 706,767 -0.39(-20.53%)
Aug 30, 2019 2.060 2.130 1.880 1.900 230,200 -0.18(-8.65%)
Aug 29, 2019 2.080 2.160 2.070 2.080 107,695 -0.01(-0.48%)
Aug 28, 2019 2.130 2.185 2.090 2.090 151,132 -0.06(-2.79%)
Aug 27, 2019 2.260 2.300 2.130 2.150 158,610 -0.14(-6.11%)
Aug 26, 2019 2.450 2.450 2.270 2.290 201,671 -0.11(-4.58%)
Aug 23, 2019 2.400 2.450 2.330 2.400 215,400 -0.03(-1.23%)
Aug 22, 2019 2.410 2.430 2.351 2.430 169,293 -0.01(-0.41%)
Aug 21, 2019 2.380 2.450 2.370 2.440 188,345 +0.07(+2.95%)
Aug 20, 2019 2.420 2.490 2.300 2.370 169,765 -0.10(-4.05%)
Aug 19, 2019 2.450 2.490 2.420 2.470 201,439 +0.05(+2.07%)
Aug 16, 2019 2.460 2.500 2.330 2.420 238,000 -0.04(-1.63%)
Aug 15, 2019 2.390 2.480 2.350 2.460 234,141 +0.08(+3.36%)
Aug 14, 2019 2.300 2.400 2.300 2.380 213,541 +0.03(+1.28%)
Aug 13, 2019 2.230 2.434 2.230 2.350 281,785 +0.09(+3.98%)
Aug 12, 2019 2.210 2.280 2.200 2.260 215,725 +0.00(+0.00%)
Aug 09, 2019 2.220 2.270 2.200 2.260 210,300 +0.00(+0.00%)
Aug 08, 2019 2.250 2.280 2.200 2.260 197,287 +0.03(+1.35%)
Aug 07, 2019 2.250 2.290 2.200 2.230 184,636 -0.05(-2.19%)
Aug 06, 2019 2.230 2.290 2.230 2.280 203,210 +0.02(+0.88%)
Aug 05, 2019 2.300 2.300 2.190 2.260 162,257 -0.05(-2.16%)
Aug 02, 2019 2.270 2.330 2.190 2.310 204,400 +0.01(+0.43%)
Aug 01, 2019 2.290 2.300 2.220 2.300 199,431 +0.04(+1.77%)
Jul 31, 2019 2.190 2.280 2.190 2.260 139,912 +0.05(+2.26%)
Jul 30, 2019 2.210 2.290 2.190 2.210 155,440 -0.03(-1.34%)
Jul 29, 2019 2.220 2.280 2.170 2.240 210,377 +0.03(+1.36%)
Jul 26, 2019 2.240 2.300 2.180 2.210 181,300 -0.02(-1.12%)
Jul 25, 2019 2.210 2.290 2.210 2.235 222,926 +0.01(+0.68%)
Jul 24, 2019 2.200 2.290 2.200 2.220 212,713 -0.01(-0.67%)
Jul 23, 2019 2.250 2.310 2.190 2.235 210,517 -0.02(-1.11%)
Jul 22, 2019 2.210 2.310 2.180 2.260 192,452 +0.03(+1.35%)
Jul 19, 2019 2.200 2.290 2.140 2.230 259,600 +0.06(+2.76%)
Jul 18, 2019 2.200 2.250 2.120 2.170 217,095 -0.04(-1.81%)
Jul 17, 2019 2.430 2.490 2.100 2.210 389,339 -0.22(-9.05%)
Jul 16, 2019 2.350 2.450 2.350 2.430 204,604 +0.09(+3.85%)
Jul 15, 2019 2.320 2.440 2.310 2.340 140,056 -0.03(-1.27%)
Jul 12, 2019 2.320 2.390 2.320 2.370 143,300 +0.04(+1.72%)
Jul 11, 2019 2.370 2.450 2.310 2.330 121,795 -0.08(-3.32%)
Jul 10, 2019 2.520 2.540 2.400 2.410 101,134 -0.13(-5.12%)
Jul 09, 2019 2.520 2.600 2.500 2.540 193,951 -0.01(-0.39%)
Jul 08, 2019 2.450 2.560 2.450 2.550 174,534 +0.08(+3.24%)
Jul 05, 2019 2.490 2.530 2.400 2.470 166,100 -0.06(-2.37%)
Jul 03, 2019 2.490 2.540 2.435 2.530 247,300 +0.04(+1.61%)
Jul 02, 2019 2.440 2.500 2.410 2.490 130,709 +0.04(+1.63%)
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.