Xpeng Inc ADR (NY: XPEV )

12.86 +0.07 (+0.55%)
Streaming Delayed Price Updated: 11:32 AM EST, Dec 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 11, 2024 12.97 13.05 12.62 12.79 9,702,918 -0.36(-2.74%)
Dec 10, 2024 13.41 13.55 13.04 13.15 11,316,021 -0.98(-6.94%)
Dec 09, 2024 13.68 14.66 13.53 14.13 22,227,548 +1.63(+13.04%)
Dec 06, 2024 12.78 12.78 12.26 12.50 7,880,333 -0.04(-0.32%)
Dec 05, 2024 12.77 13.25 12.50 12.54 26,413,614 -0.24(-1.88%)
Dec 04, 2024 12.75 12.91 12.46 12.78 6,052,421 +0.09(+0.71%)
Dec 03, 2024 12.57 13.13 12.53 12.69 8,664,110 +0.00(+0.00%)
Dec 02, 2024 12.61 13.16 12.57 12.69 12,623,309 +0.64(+5.31%)
Nov 29, 2024 11.97 12.31 11.87 12.05 5,134,686 +0.14(+1.18%)
Nov 27, 2024 11.90 12.15 11.72 11.91 14,487,689 +0.52(+4.57%)
Nov 26, 2024 11.40 11.50 11.23 11.39 6,248,294 -0.23(-1.98%)
Nov 25, 2024 11.63 11.77 11.48 11.62 12,191,231 -0.29(-2.43%)
Nov 22, 2024 11.72 12.12 11.55 11.91 14,769,328 -0.38(-3.09%)
Nov 21, 2024 12.12 12.39 11.88 12.29 12,505,822 -0.35(-2.77%)
Nov 20, 2024 12.59 12.97 12.36 12.64 17,487,300 +0.12(+0.96%)
Nov 19, 2024 13.17 13.19 11.91 12.52 24,595,240 -0.49(-3.77%)
Nov 18, 2024 13.03 13.38 12.95 13.01 12,365,459 +0.27(+2.12%)
Nov 15, 2024 12.70 12.81 12.34 12.74 12,033,838 +0.11(+0.87%)
Nov 14, 2024 13.00 13.03 12.47 12.63 15,201,353 -0.72(-5.39%)
Nov 13, 2024 14.16 14.16 13.04 13.35 16,444,066 -0.32(-2.34%)
Nov 12, 2024 14.45 14.54 13.50 13.67 21,834,782 -1.63(-10.65%)
Nov 11, 2024 15.18 15.68 14.96 15.30 18,517,050 +0.81(+5.59%)
Nov 08, 2024 14.01 14.52 13.86 14.49 18,726,178 +0.27(+1.90%)
Nov 07, 2024 13.39 14.69 13.29 14.22 33,723,692 +1.92(+15.61%)
Nov 06, 2024 12.04 12.30 11.73 12.30 17,612,414 -0.51(-3.98%)
Nov 05, 2024 12.64 12.97 12.59 12.81 12,257,349 +0.74(+6.13%)
Nov 04, 2024 12.18 12.58 12.01 12.07 11,223,775 +0.55(+4.77%)
Nov 01, 2024 11.35 11.86 11.19 11.52 11,590,061 +0.29(+2.58%)
Oct 31, 2024 11.50 11.50 10.92 11.23 10,078,538 -0.12(-1.06%)
Oct 30, 2024 11.25 11.56 11.17 11.35 9,820,919 -0.25(-2.16%)
Oct 29, 2024 12.04 12.10 11.54 11.60 12,269,963 -0.53(-4.37%)
Oct 28, 2024 11.58 12.60 11.51 12.13 21,062,848 +1.00(+8.98%)
Oct 25, 2024 10.76 11.42 10.69 11.13 17,562,612 +0.66(+6.30%)
Oct 24, 2024 11.09 11.10 10.42 10.47 13,441,283 -0.69(-6.18%)
Oct 23, 2024 11.19 11.45 11.05 11.16 9,470,409 +0.12(+1.09%)
Oct 22, 2024 10.87 11.42 10.87 11.04 11,512,041 +0.22(+2.03%)
Oct 21, 2024 10.50 10.86 10.49 10.82 8,159,879 +0.33(+3.15%)
Oct 18, 2024 10.94 10.98 10.44 10.49 16,074,557 +0.27(+2.64%)
Oct 17, 2024 10.70 10.75 10.06 10.22 17,828,536 -0.83(-7.51%)
Oct 16, 2024 11.02 11.42 10.97 11.05 9,064,763 -0.11(-0.99%)
Oct 15, 2024 11.31 11.51 11.07 11.16 17,129,680 -0.48(-4.12%)
Oct 14, 2024 12.16 12.22 11.44 11.64 23,933,112 -1.26(-9.77%)
Oct 11, 2024 12.27 13.04 12.15 12.90 11,744,243 +0.24(+1.90%)
Oct 10, 2024 12.84 13.17 12.34 12.66 15,279,170 +0.11(+0.88%)
Oct 09, 2024 11.91 12.82 11.86 12.55 14,848,961 +0.42(+3.46%)
Oct 08, 2024 11.90 12.50 11.72 12.13 16,856,180 -0.95(-7.26%)
Oct 07, 2024 13.34 13.68 12.45 13.08 24,299,232 +0.27(+2.11%)
Oct 04, 2024 12.52 12.83 12.12 12.81 17,672,692 +0.41(+3.31%)
Oct 03, 2024 12.81 13.02 12.29 12.40 18,202,764 -0.94(-7.05%)
Oct 02, 2024 13.50 13.73 12.51 13.34 30,491,578 +0.49(+3.81%)
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.