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

Xpeng Inc ADR (NY: XPEV )

12.85 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 1, 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 (%)
Oct 01, 2024 12.58 12.89 11.92 12.85 23,293,512 +0.67(+5.50%)
Sep 30, 2024 13.66 13.67 12.03 12.18 32,696,420 -0.54(-4.25%)
Sep 27, 2024 12.25 12.76 12.03 12.72 25,072,452 +1.05(+9.00%)
Sep 26, 2024 11.50 11.94 11.42 11.67 26,082,040 +1.24(+11.89%)
Sep 25, 2024 10.15 10.60 10.03 10.43 13,986,132 -0.27(-2.52%)
Sep 24, 2024 10.34 10.70 9.950 10.70 20,801,224 +1.14(+11.92%)
Sep 23, 2024 9.430 9.830 9.260 9.560 9,548,324 -0.04(-0.42%)
Sep 20, 2024 9.640 9.840 9.400 9.600 12,038,663 +0.21(+2.24%)
Sep 19, 2024 9.180 9.450 9.010 9.390 15,088,391 +0.75(+8.68%)
Sep 18, 2024 9.050 9.070 8.620 8.640 9,430,003 -0.41(-4.53%)
Sep 17, 2024 9.160 9.470 9.000 9.050 10,413,442 +0.13(+1.46%)
Sep 16, 2024 8.990 9.050 8.850 8.920 6,909,669 -0.05(-0.56%)
Sep 13, 2024 8.730 8.970 8.590 8.970 9,128,901 +0.35(+4.06%)
Sep 12, 2024 8.870 8.890 8.380 8.620 12,506,183 -0.52(-5.69%)
Sep 11, 2024 8.830 9.200 8.830 9.140 11,760,299 +0.39(+4.46%)
Sep 10, 2024 8.400 8.760 8.400 8.750 9,555,701 +0.23(+2.70%)
Sep 09, 2024 8.240 8.605 8.100 8.520 9,980,727 -0.02(-0.23%)
Sep 06, 2024 8.890 8.910 8.520 8.540 8,412,273 -0.29(-3.28%)
Sep 05, 2024 8.650 8.960 8.630 8.830 14,263,785 +0.40(+4.74%)
Sep 04, 2024 8.440 8.670 8.420 8.430 11,585,258 +0.06(+0.72%)
Sep 03, 2024 8.070 8.690 8.060 8.370 16,345,810 +0.32(+3.98%)
Aug 30, 2024 8.180 8.210 7.865 8.050 12,012,359 +0.18(+2.29%)
Aug 29, 2024 7.530 7.970 7.470 7.870 17,349,262 +0.59(+8.10%)
Aug 28, 2024 7.810 7.870 7.160 7.280 21,434,028 -0.72(-9.00%)
Aug 27, 2024 7.720 8.020 7.550 8.000 18,403,336 +0.49(+6.52%)
Aug 26, 2024 7.390 7.640 7.330 7.510 21,055,940 +0.50(+7.13%)
Aug 23, 2024 7.010 7.170 6.935 7.010 9,857,474 +0.10(+1.45%)
Aug 22, 2024 7.000 7.030 6.910 6.910 5,937,983 -0.15(-2.12%)
Aug 21, 2024 6.850 7.095 6.750 7.060 9,222,878 +0.29(+4.28%)
Aug 20, 2024 7.250 7.250 6.650 6.770 21,317,208 -0.43(-5.97%)
Aug 19, 2024 7.170 7.240 7.060 7.200 11,433,860 +0.26(+3.75%)
Aug 16, 2024 6.830 7.010 6.815 6.940 6,044,278 +0.10(+1.46%)
Aug 15, 2024 6.810 6.920 6.800 6.840 5,918,629 +0.16(+2.40%)
Aug 14, 2024 6.940 6.948 6.670 6.680 9,676,892 -0.29(-4.16%)
Aug 13, 2024 6.670 6.990 6.670 6.970 8,502,448 +0.34(+5.13%)
Aug 12, 2024 6.830 6.830 6.600 6.630 9,226,314 -0.23(-3.35%)
Aug 09, 2024 7.030 7.060 6.810 6.860 6,349,681 -0.21(-2.97%)
Aug 08, 2024 6.830 7.180 6.810 7.070 6,374,441 +0.24(+3.51%)
Aug 07, 2024 7.140 7.285 6.825 6.830 9,657,807 -0.39(-5.40%)
Aug 06, 2024 7.350 7.430 7.150 7.220 9,147,529 -0.10(-1.37%)
Aug 05, 2024 7.020 7.470 7.010 7.320 8,886,060 -0.24(-3.17%)
Aug 02, 2024 7.410 7.610 7.370 7.560 7,987,739 -0.07(-0.92%)
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.