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:

Xpeng Inc ADR (NY: XPEV )

7.680 -0.130 (-1.66%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 12.74 13.53 12.49 13.42 42,386,504 +1.59(+13.44%)
Jun 29, 2023 11.75 11.99 11.40 11.83 15,875,145 +0.05(+0.42%)
Jun 28, 2023 11.41 11.93 11.18 11.78 18,977,188 +0.80(+7.29%)
Jun 27, 2023 10.32 11.00 10.29 10.98 11,987,240 +0.82(+8.07%)
Jun 26, 2023 10.27 10.48 10.09 10.16 8,359,836 +0.26(+2.63%)
Jun 23, 2023 9.950 10.08 9.640 9.900 12,332,327 -0.66(-6.25%)
Jun 22, 2023 10.56 10.56 10.27 10.56 6,638,632 -0.07(-0.66%)
Jun 21, 2023 11.06 11.33 10.55 10.63 9,897,893 -0.25(-2.30%)
Jun 20, 2023 10.78 10.91 10.60 10.88 13,542,895 -0.50(-4.39%)
Jun 16, 2023 11.78 11.87 11.15 11.38 17,490,850 -0.21(-1.81%)
Jun 15, 2023 11.05 11.95 11.04 11.59 26,687,748 +0.79(+7.31%)
Jun 14, 2023 10.60 10.93 10.49 10.80 18,875,720 +0.51(+4.96%)
Jun 13, 2023 10.21 10.34 9.930 10.29 17,417,906 +0.43(+4.36%)
Jun 12, 2023 9.650 10.35 9.630 9.860 41,760,464 +0.99(+11.16%)
Jun 09, 2023 8.775 9.355 8.775 8.870 24,937,412 +0.41(+4.85%)
Jun 08, 2023 8.510 8.610 8.340 8.460 7,366,217 +0.08(+0.95%)
Jun 07, 2023 8.540 8.650 8.315 8.380 11,119,037 -0.27(-3.12%)
Jun 06, 2023 8.450 8.685 8.250 8.650 16,800,664 +0.20(+2.37%)
Jun 05, 2023 8.540 8.660 8.400 8.450 8,139,528 +0.01(+0.12%)
Jun 02, 2023 8.430 8.750 8.340 8.440 17,891,164 +0.42(+5.24%)
Jun 01, 2023 7.780 8.200 7.505 8.020 14,181,161 +0.14(+1.78%)
May 31, 2023 8.060 8.080 7.690 7.880 10,288,177 +0.01(+0.13%)
May 30, 2023 8.050 8.260 7.810 7.870 19,193,862 -0.33(-4.02%)
May 26, 2023 8.080 8.265 7.800 8.200 12,815,702 +0.19(+2.37%)
May 25, 2023 8.110 8.130 7.850 8.010 16,491,478 -0.64(-7.40%)
May 24, 2023 8.260 8.780 8.000 8.650 28,758,180 -0.46(-5.05%)
May 23, 2023 9.200 9.310 9.080 9.110 10,632,244 -0.30(-3.19%)
May 22, 2023 9.260 9.650 9.200 9.410 9,998,044 +0.39(+4.32%)
May 19, 2023 9.050 9.250 8.910 9.020 11,745,555 -0.11(-1.20%)
May 18, 2023 9.410 9.450 9.050 9.130 11,892,203 -0.45(-4.70%)
May 17, 2023 9.380 9.660 9.280 9.580 9,007,249 +0.07(+0.74%)
May 16, 2023 9.580 9.640 9.370 9.510 6,170,081 -0.29(-2.96%)
May 15, 2023 9.910 9.910 9.510 9.800 6,699,796 -0.02(-0.20%)
May 12, 2023 10.11 10.16 9.600 9.820 21,452,780 -0.93(-8.65%)
May 11, 2023 10.28 10.77 10.21 10.75 11,243,802 +0.45(+4.37%)
May 10, 2023 10.24 10.43 9.995 10.30 8,338,511 +0.21(+2.08%)
May 09, 2023 9.950 10.56 9.875 10.09 11,995,353 -0.46(-4.36%)
May 08, 2023 10.62 10.81 10.39 10.55 7,744,816 +0.15(+1.44%)
May 05, 2023 10.24 10.61 10.21 10.40 9,058,532 +0.25(+2.46%)
May 04, 2023 9.860 10.31 9.690 10.15 14,560,331 +0.48(+4.96%)
May 03, 2023 9.580 9.880 9.560 9.670 6,748,883 -0.08(-0.82%)
May 02, 2023 9.730 9.895 9.570 9.750 7,741,636 -0.15(-1.52%)
May 01, 2023 9.390 9.940 9.275 9.900 10,697,403 +0.40(+4.21%)
Apr 28, 2023 9.550 9.640 9.400 9.500 5,881,958 -0.23(-2.36%)
Apr 27, 2023 9.300 9.750 9.270 9.730 8,209,419 +0.55(+5.99%)
Apr 26, 2023 9.300 9.530 8.985 9.180 11,958,298 +0.34(+3.85%)
Apr 25, 2023 9.140 9.250 8.630 8.840 16,135,547 -0.45(-4.84%)
Apr 24, 2023 9.250 9.360 9.181 9.290 8,069,801 +0.04(+0.43%)
Apr 21, 2023 9.300 9.335 9.020 9.250 9,199,779 -0.08(-0.86%)
Apr 20, 2023 9.610 9.620 9.140 9.330 14,648,977 -0.54(-5.47%)
Apr 19, 2023 10.48 10.50 9.810 9.870 22,362,668 -1.41(-12.50%)
Apr 18, 2023 11.14 11.55 11.12 11.28 11,223,012 -0.15(-1.31%)
Apr 17, 2023 11.04 11.43 10.93 11.43 18,564,672 +1.51(+15.22%)
Apr 14, 2023 9.840 10.20 9.750 9.920 6,293,738 -0.06(-0.60%)
Apr 13, 2023 10.10 10.18 9.771 9.980 7,147,372 +0.07(+0.71%)
Apr 12, 2023 10.42 10.47 9.900 9.910 8,719,316 -0.58(-5.53%)
Apr 11, 2023 10.48 10.77 10.41 10.49 10,329,871 +0.21(+2.04%)
Apr 10, 2023 10.04 10.31 9.990 10.28 4,969,366 +0.02(+0.19%)
Apr 06, 2023 10.30 10.38 10.11 10.26 5,016,421 +0.22(+2.19%)
Apr 05, 2023 10.09 10.16 9.820 10.04 7,649,624 -0.16(-1.57%)
Apr 04, 2023 10.56 10.72 10.02 10.20 10,585,265 -0.80(-7.27%)
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.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.