Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Xpeng Inc ADR (NY: XPEV )

8.840 +0.150 (+1.73%)
Official Closing Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 8.880 9.240 8.750 8.840 18,496,128 +0.15(+1.73%)
Jul 11, 2024 8.500 8.990 8.440 8.690 25,435,508 +0.62(+7.68%)
Jul 10, 2024 7.600 8.110 7.580 8.070 18,926,512 +0.56(+7.46%)
Jul 09, 2024 7.450 7.560 7.380 7.510 7,448,766 +0.06(+0.81%)
Jul 08, 2024 7.640 7.680 7.430 7.450 11,954,128 -0.47(-5.93%)
Jul 05, 2024 7.770 7.980 7.430 7.920 23,352,904 -0.40(-4.81%)
Jul 03, 2024 7.770 8.590 7.770 8.320 19,785,480 +0.69(+9.04%)
Jul 02, 2024 7.840 7.990 7.570 7.630 9,813,385 -0.08(-1.04%)
Jul 01, 2024 7.460 7.750 7.450 7.710 10,624,957 +0.38(+5.18%)
Jun 28, 2024 7.610 7.620 7.175 7.330 12,727,726 -0.36(-4.68%)
Jun 27, 2024 7.860 7.870 7.640 7.690 10,825,434 -0.55(-6.67%)
Jun 26, 2024 7.960 8.320 7.920 8.240 9,223,282 +0.30(+3.78%)
Jun 25, 2024 7.860 7.960 7.790 7.940 5,365,626 +0.02(+0.25%)
Jun 24, 2024 7.810 8.050 7.780 7.920 6,357,846 +0.19(+2.46%)
Jun 21, 2024 7.540 7.830 7.500 7.730 8,175,876 +0.25(+3.34%)
Jun 20, 2024 7.390 7.510 7.300 7.480 6,663,785 +0.00(+0.00%)
Jun 18, 2024 7.230 7.535 7.130 7.480 9,129,239 +0.16(+2.19%)
Jun 17, 2024 7.260 7.330 7.170 7.320 6,805,591 +0.13(+1.81%)
Jun 14, 2024 7.310 7.320 7.160 7.190 6,418,595 -0.18(-2.44%)
Jun 13, 2024 7.470 7.635 7.370 7.370 7,911,783 -0.11(-1.47%)
Jun 12, 2024 7.640 7.690 7.340 7.480 13,812,013 -0.02(-0.27%)
Jun 11, 2024 7.930 7.950 7.480 7.500 15,502,566 -0.43(-5.42%)
Jun 10, 2024 8.150 8.189 7.890 7.930 10,753,440 -0.22(-2.70%)
Jun 07, 2024 8.230 8.440 8.120 8.150 7,341,052 -0.21(-2.51%)
Jun 06, 2024 8.250 8.470 8.230 8.360 9,158,393 +0.01(+0.12%)
Jun 05, 2024 8.300 8.500 8.180 8.350 9,972,349 +0.25(+3.09%)
Jun 04, 2024 8.150 8.180 8.010 8.100 6,885,566 -0.02(-0.25%)
Jun 03, 2024 8.540 8.580 8.030 8.120 9,717,619 -0.19(-2.29%)
May 31, 2024 8.390 8.500 8.170 8.310 14,027,381 -0.35(-4.04%)
May 30, 2024 8.150 8.730 8.150 8.660 15,379,471 +0.45(+5.48%)
May 29, 2024 8.190 8.340 8.149 8.210 7,375,377 -0.23(-2.73%)
May 28, 2024 8.190 8.500 8.135 8.440 10,648,728 +0.24(+2.93%)
May 24, 2024 8.130 8.420 8.105 8.200 8,066,705 +0.10(+1.23%)
May 23, 2024 8.400 8.440 7.900 8.100 21,276,774 -0.65(-7.43%)
May 22, 2024 8.900 9.020 8.610 8.750 16,752,803 -0.02(-0.23%)
May 21, 2024 8.720 10.47 8.560 8.770 61,566,648 +0.49(+5.92%)
May 20, 2024 8.510 8.540 8.140 8.280 17,785,910 -0.02(-0.24%)
May 17, 2024 8.160 8.465 8.030 8.300 9,242,016 +0.03(+0.36%)
May 16, 2024 8.040 8.450 7.900 8.270 9,466,865 +0.28(+3.50%)
May 15, 2024 8.510 8.530 7.870 7.990 11,618,870 -0.29(-3.50%)
May 14, 2024 8.060 8.290 8.030 8.280 10,646,809 +0.19(+2.35%)
May 13, 2024 7.920 8.430 7.920 8.090 18,556,572 +0.36(+4.66%)
May 10, 2024 8.110 8.290 7.680 7.730 18,385,414 -0.43(-5.27%)
May 09, 2024 8.160 8.340 8.040 8.160 10,063,312 +0.27(+3.42%)
May 08, 2024 8.010 8.030 7.670 7.890 21,749,856 -0.54(-6.41%)
May 07, 2024 8.760 8.785 8.400 8.430 13,486,226 -0.60(-6.64%)
May 06, 2024 8.960 9.147 8.880 9.030 11,819,649 -0.03(-0.33%)
May 03, 2024 9.120 9.297 8.930 9.060 16,610,985 -0.34(-3.62%)
May 02, 2024 8.740 9.530 8.580 9.400 28,724,288 +1.28(+15.76%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.