Financial News

Xpeng Inc ADR (NY: XPEV )

8.640 -0.410 (-4.53%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 18, 2024 9.050 9.070 8.620 8.640 9,423,331 -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 6,923,492 -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 5,938,483 -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%)
Aug 01, 2024 8.050 8.060 7.570 7.630 9,296,512 -0.43(-5.33%)
Jul 31, 2024 8.230 8.350 8.040 8.060 7,836,941 +0.12(+1.51%)
Jul 30, 2024 8.100 8.120 7.900 7.940 6,011,958 -0.30(-3.64%)
Jul 29, 2024 8.400 8.440 8.120 8.240 8,489,876 -0.27(-3.17%)
Jul 26, 2024 8.290 8.780 8.150 8.510 11,778,618 +0.31(+3.78%)
Jul 25, 2024 8.190 8.330 8.090 8.200 5,655,064 +0.15(+1.86%)
Jul 24, 2024 8.210 8.305 8.000 8.050 8,295,551 -0.35(-4.17%)
Jul 23, 2024 8.700 8.790 8.375 8.400 11,084,772 -0.60(-6.67%)
Jul 22, 2024 8.790 9.040 8.750 9.000 12,636,155 +0.55(+6.51%)
Jul 19, 2024 8.280 8.540 8.200 8.450 7,861,734 +0.10(+1.20%)
Jul 18, 2024 8.570 8.650 8.280 8.350 7,707,103 -0.25(-2.91%)
Jul 17, 2024 8.850 8.875 8.480 8.600 9,161,915 -0.35(-3.91%)
Jul 16, 2024 8.510 8.990 8.510 8.950 13,570,747 +0.55(+6.55%)
Jul 15, 2024 8.370 8.550 8.180 8.400 11,180,079 -0.44(-4.98%)
Jul 12, 2024 8.880 9.240 8.750 8.840 18,496,128 +0.15(+1.73%)
Jul 11, 2024 8.500 8.990 8.440 8.690 25,435,508 +0.62(+7.68%)
Jul 10, 2024 7.600 8.110 7.580 8.070 18,926,492 +0.56(+7.46%)
Jul 09, 2024 7.450 7.560 7.380 7.510 7,448,766 +0.06(+0.81%)
Jul 08, 2024 7.640 7.680 7.430 7.450 11,954,128 -0.47(-5.93%)
Jul 05, 2024 7.770 7.980 7.430 7.920 23,352,904 -0.40(-4.81%)
Jul 03, 2024 7.770 8.590 7.770 8.320 19,785,480 +0.69(+9.04%)
Jul 02, 2024 7.840 7.990 7.570 7.630 9,813,385 -0.08(-1.04%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback