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 )

7.840 +0.760 (+10.73%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2023 20.65 21.46 19.90 20.92 57,349,944 -2.47(-10.56%)
Jul 28, 2023 21.52 23.62 21.45 23.39 59,549,840 +3.17(+15.68%)
Jul 27, 2023 20.75 21.04 19.52 20.22 51,675,468 +0.76(+3.91%)
Jul 26, 2023 17.64 21.83 17.55 19.46 138,689,904 +4.10(+26.69%)
Jul 25, 2023 16.46 16.88 15.36 15.36 21,735,616 -0.65(-4.06%)
Jul 24, 2023 14.93 16.38 14.78 16.01 25,113,820 +1.45(+9.96%)
Jul 21, 2023 14.95 15.14 14.44 14.56 11,281,069 -0.48(-3.19%)
Jul 20, 2023 14.64 15.08 14.48 15.04 9,563,963 +0.06(+0.40%)
Jul 19, 2023 14.67 15.53 14.67 14.98 17,953,180 +0.65(+4.54%)
Jul 18, 2023 14.55 14.66 13.99 14.33 12,388,770 +0.26(+1.85%)
Jul 17, 2023 13.62 14.16 13.57 14.07 8,533,753 +0.05(+0.36%)
Jul 14, 2023 14.23 14.43 13.83 14.02 13,288,572 -0.02(-0.14%)
Jul 13, 2023 15.02 15.06 13.92 14.04 23,883,132 -1.11(-7.33%)
Jul 12, 2023 15.49 15.55 14.83 15.15 19,260,754 +0.18(+1.20%)
Jul 11, 2023 14.89 15.18 14.53 14.97 20,173,186 +0.82(+5.80%)
Jul 10, 2023 13.84 14.31 13.58 14.15 12,840,546 -0.01(-0.07%)
Jul 07, 2023 14.00 14.50 13.83 14.16 13,390,662 +0.02(+0.14%)
Jul 06, 2023 14.62 14.69 14.12 14.14 16,977,722 -0.66(-4.46%)
Jul 05, 2023 13.89 15.24 13.76 14.80 32,697,672 +0.82(+5.87%)
Jul 03, 2023 14.38 14.86 13.56 13.98 35,028,072 +0.56(+4.17%)
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%)
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.