Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xpeng Inc ADR (NY: XPEV )

7.420 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 17, 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 (%)
Feb 28, 2023 8.750 9.180 8.720 8.920 14,540,629 +0.32(+3.72%)
Feb 27, 2023 8.835 8.910 8.440 8.600 13,137,830 +0.20(+2.38%)
Feb 24, 2023 8.740 8.750 8.220 8.400 17,792,716 -0.65(-7.18%)
Feb 23, 2023 9.210 9.235 8.734 9.050 11,576,977 -0.16(-1.74%)
Feb 22, 2023 9.230 9.305 9.030 9.210 6,439,647 -0.01(-0.11%)
Feb 21, 2023 9.430 9.640 9.190 9.220 8,522,966 -0.31(-3.25%)
Feb 17, 2023 9.450 9.705 9.340 9.530 9,025,830 -0.17(-1.75%)
Feb 16, 2023 9.410 9.850 9.380 9.700 13,585,204 +0.27(+2.86%)
Feb 15, 2023 9.090 9.450 9.080 9.430 11,225,625 -0.01(-0.11%)
Feb 14, 2023 9.320 9.510 9.060 9.440 9,774,767 -0.02(-0.21%)
Feb 13, 2023 9.660 9.748 9.340 9.460 9,900,631 +0.17(+1.83%)
Feb 10, 2023 9.390 9.550 9.105 9.290 12,434,853 -0.46(-4.72%)
Feb 09, 2023 10.27 10.40 9.560 9.750 17,571,868 -0.09(-0.91%)
Feb 08, 2023 10.09 10.18 9.750 9.840 13,707,449 -0.50(-4.84%)
Feb 07, 2023 10.44 10.48 10.03 10.34 9,617,474 -0.11(-1.05%)
Feb 06, 2023 10.21 10.50 10.11 10.45 9,622,510 -0.05(-0.48%)
Feb 03, 2023 10.77 11.26 10.42 10.50 15,558,710 -0.55(-4.98%)
Feb 02, 2023 11.25 11.55 10.91 11.05 20,326,918 -0.08(-0.72%)
Feb 01, 2023 10.96 11.30 10.60 11.13 20,412,926 +0.49(+4.61%)
Jan 31, 2023 10.20 10.82 10.08 10.64 21,721,168 +0.62(+6.19%)
Jan 30, 2023 10.32 10.42 9.870 10.02 18,981,228 -0.67(-6.27%)
Jan 27, 2023 10.16 11.31 10.06 10.69 28,056,304 +0.45(+4.39%)
Jan 26, 2023 10.45 10.46 9.970 10.24 16,706,189 +0.47(+4.81%)
Jan 25, 2023 9.550 9.850 9.380 9.770 10,322,134 +0.08(+0.83%)
Jan 24, 2023 10.67 10.67 9.680 9.690 14,589,055 -0.41(-4.06%)
Jan 23, 2023 9.620 10.67 9.600 10.10 28,285,506 +0.70(+7.45%)
Jan 20, 2023 9.210 9.880 9.030 9.400 20,213,128 +0.45(+5.03%)
Jan 19, 2023 9.120 9.320 8.855 8.950 15,213,898 -0.16(-1.76%)
Jan 18, 2023 9.450 9.610 9.060 9.110 18,271,760 -0.25(-2.67%)
Jan 17, 2023 9.530 9.590 9.110 9.360 24,910,468 -0.63(-6.31%)
Jan 13, 2023 9.630 10.08 9.630 9.990 14,824,450 -0.12(-1.19%)
Jan 12, 2023 9.860 10.17 9.550 10.11 18,975,008 +0.10(+1.00%)
Jan 11, 2023 9.880 10.03 9.540 10.01 22,300,288 -0.08(-0.79%)
Jan 10, 2023 10.38 10.41 9.850 10.09 22,219,286 +0.18(+1.82%)
Jan 09, 2023 10.29 10.48 9.900 9.910 24,644,812 -0.20(-1.98%)
Jan 06, 2023 10.52 10.58 9.850 10.11 41,106,680 -1.79(-15.04%)
Jan 05, 2023 11.12 12.09 11.06 11.90 21,888,228 +0.34(+2.94%)
Jan 04, 2023 10.57 11.96 10.31 11.56 31,308,788 +1.38(+13.56%)
Jan 03, 2023 10.63 10.97 9.730 10.18 27,046,836 +0.24(+2.41%)
Dec 30, 2022 9.730 10.09 9.660 9.940 11,719,269 +0.06(+0.61%)
Dec 29, 2022 9.750 10.05 9.540 9.880 15,325,121 +0.49(+5.22%)
Dec 28, 2022 9.720 9.970 9.240 9.390 16,730,429 -0.41(-4.18%)
Dec 27, 2022 9.890 9.930 9.460 9.800 18,562,184 -0.26(-2.58%)
Dec 23, 2022 10.71 10.75 10.00 10.06 15,949,505 -0.77(-7.11%)
Dec 22, 2022 11.18 11.25 10.29 10.83 20,263,108 -0.47(-4.16%)
Dec 21, 2022 9.990 11.33 9.910 11.30 26,634,976 +1.11(+10.89%)
Dec 20, 2022 9.250 10.30 9.230 10.19 26,587,886 +0.53(+5.49%)
Dec 19, 2022 10.40 10.40 9.360 9.660 28,584,770 -0.64(-6.21%)
Dec 16, 2022 10.55 11.14 10.30 10.30 25,982,918 +0.17(+1.68%)
Dec 15, 2022 10.69 10.85 10.04 10.13 22,413,700 -0.06(-0.59%)
Dec 14, 2022 10.22 10.43 9.930 10.19 21,611,592 -0.12(-1.16%)
Dec 13, 2022 11.01 11.39 10.12 10.31 25,884,908 -0.16(-1.53%)
Dec 12, 2022 10.29 10.58 10.04 10.47 20,563,516 -0.47(-4.30%)
Dec 09, 2022 11.44 11.49 10.93 10.94 28,229,966 -0.88(-7.45%)
Dec 08, 2022 11.65 12.05 11.08 11.82 36,293,728 +0.82(+7.45%)
Dec 07, 2022 11.02 11.08 10.35 11.00 34,014,816 -0.69(-5.90%)
Dec 06, 2022 11.55 12.36 11.26 11.69 50,036,196 +0.35(+3.09%)
Dec 05, 2022 12.96 13.10 10.89 11.34 67,212,496 -0.11(-0.96%)
Dec 02, 2022 10.08 12.88 10.08 11.45 94,894,984 +1.48(+14.84%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.