Skip to main content

Xpeng Inc ADR (NY: XPEV )

9.665 +0.235 (+2.49%)
Streaming Delayed Price Updated: 9:54 AM EST, Mar 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 11,506,017 -0.36(-4.10%)
Feb 06, 2024 8.560 8.825 8.340 8.790 17,489,712 +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%)
Feb 01, 2024 8.500 8.730 8.325 8.470 12,404,953 +0.14(+1.68%)
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%)
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.