Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Gaxos.ai Inc. - Common Stock
(NQ:
GXAI
)
4.150
-0.050 (-1.19%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 8, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 08, 2024
4.350
4.400
3.620
4.150
22,795
-0.05(-1.19%)
May 07, 2024
4.420
4.700
4.200
4.200
101,856
-0.50(-10.64%)
May 06, 2024
4.630
4.860
4.510
4.700
36,416
+0.07(+1.51%)
May 03, 2024
4.410
4.660
4.340
4.630
21,133
+0.04(+0.97%)
May 02, 2024
4.710
4.710
4.450
4.586
21,215
-0.30(-6.22%)
May 01, 2024
5.080
5.230
4.875
4.890
13,828
-0.19(-3.74%)
Apr 30, 2024
5.100
5.100
4.900
5.080
6,348
-0.11(-2.12%)
Apr 29, 2024
4.970
5.230
4.880
5.190
11,635
+0.20(+4.01%)
Apr 26, 2024
4.950
5.123
4.907
4.990
10,587
-0.02(-0.40%)
Apr 25, 2024
5.270
5.370
4.680
5.010
134,128
-0.32(-6.00%)
Apr 24, 2024
5.670
5.780
5.100
5.330
20,413
-0.39(-6.82%)
Apr 23, 2024
5.930
6.140
5.650
5.720
29,156
-0.38(-6.23%)
Apr 22, 2024
5.900
6.120
5.740
6.100
18,664
+0.06(+0.99%)
Apr 19, 2024
5.520
6.290
5.520
6.040
56,000
+0.24(+4.14%)
Apr 18, 2024
5.670
6.280
5.550
5.800
112,094
+0.01(+0.17%)
Apr 17, 2024
6.270
6.400
5.450
5.790
104,156
-0.14(-2.36%)
Apr 16, 2024
5.550
6.110
5.510
5.930
60,549
+0.21(+3.67%)
Apr 15, 2024
6.300
6.320
5.570
5.720
46,449
-0.73(-11.32%)
Apr 12, 2024
6.650
6.970
6.270
6.450
52,857
-0.19(-2.86%)
Apr 11, 2024
6.490
7.050
6.350
6.640
19,898
-0.26(-3.77%)
Apr 10, 2024
7.310
7.310
6.600
6.900
23,336
-0.14(-1.99%)
Apr 09, 2024
6.810
7.240
6.470
7.040
93,790
+0.14(+2.03%)
Apr 08, 2024
6.310
6.950
6.080
6.900
143,386
+0.76(+12.38%)
Apr 05, 2024
5.790
6.600
5.750
6.140
213,469
+0.14(+2.33%)
Apr 04, 2024
5.570
6.090
5.570
6.000
42,316
+0.00(+0.00%)
Apr 03, 2024
5.650
6.000
5.430
6.000
69,036
+0.14(+2.39%)
Apr 02, 2024
6.650
6.700
5.500
5.860
1,401,844
-0.17(-2.82%)
Apr 01, 2024
6.030
6.320
5.950
6.030
44,899
-0.11(-1.79%)
Mar 28, 2024
6.000
6.230
6.000
6.140
28,969
+0.00(+0.00%)
Mar 27, 2024
6.260
6.520
6.020
6.140
54,774
-0.12(-1.92%)
Mar 26, 2024
6.060
6.350
5.960
6.260
86,279
+0.32(+5.39%)
Mar 25, 2024
6.350
6.637
5.910
5.940
65,253
-0.06(-1.00%)
Mar 22, 2024
7.100
7.180
5.920
6.000
177,611
-1.37(-18.59%)
Mar 21, 2024
7.430
7.650
7.060
7.370
89,025
-0.37(-4.78%)
Mar 20, 2024
6.760
7.900
6.660
7.740
323,373
+0.94(+13.82%)
Mar 19, 2024
6.500
6.882
6.120
6.800
131,298
+0.09(+1.34%)
Mar 18, 2024
6.680
7.270
6.500
6.710
292,960
-0.25(-3.59%)
Mar 15, 2024
7.560
8.140
6.750
6.960
376,920
-1.64(-19.07%)
Mar 14, 2024
9.200
9.740
7.630
8.600
1,363,307
+0.56(+6.97%)
Mar 13, 2024
10.59
16.27
6.500
8.040
43,518,284
+2.72(+51.13%)
Mar 12, 2024
5.980
5.980
5.300
5.320
135,069
-0.68(-11.33%)
Mar 11, 2024
6.370
6.580
5.760
6.000
161,951
-0.33(-5.14%)
Mar 08, 2024
6.310
6.545
5.330
6.325
300,224
+5.81(+1131.50%)
Mar 07, 2024
0.4500
0.5499
0.4210
0.5136
1,553,127
+0.04(+8.72%)
Mar 06, 2024
0.4900
0.5250
0.4400
0.4724
974,937
-0.03(-5.82%)
Mar 05, 2024
0.5100
0.5360
0.4902
0.5016
349,601
-0.02(-4.09%)
Mar 04, 2024
0.5300
0.5677
0.5000
0.5230
442,479
-0.03(-4.81%)
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
.