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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

XChange TEC.INC - American Depositary Shares (NQ: FLJ )

N/A UNCHANGED
Last Price Updated: 3:59 PM EDT, May 29, 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 (%)
May 08, 2023 0.9099 0.9099 0.8100 0.8600 15,513 -0.08(-8.51%)
May 05, 2023 0.8700 0.9400 0.7500 0.9400 125,714 +0.12(+14.65%)
May 04, 2023 0.7900 0.8353 0.7611 0.8199 23,669 -0.02(-2.39%)
May 03, 2023 0.7900 0.9800 0.7532 0.8400 143,447 +0.05(+6.33%)
May 02, 2023 0.7700 0.7900 0.7075 0.7900 89,703 +0.03(+3.67%)
May 01, 2023 0.7400 0.8000 0.7231 0.7620 81,012 +0.04(+5.39%)
Apr 28, 2023 0.7300 0.7400 0.6500 0.7230 46,568 +0.07(+10.80%)
Apr 27, 2023 0.6900 0.6900 0.6000 0.6525 18,751 +0.04(+6.97%)
Apr 26, 2023 0.6400 0.7000 0.5919 0.6100 5,904 -0.01(-1.60%)
Apr 25, 2023 0.6600 0.7399 0.6010 0.6199 24,171 +0.04(+6.86%)
Apr 24, 2023 0.6285 0.6417 0.5801 0.5801 71,555 -0.04(-6.89%)
Apr 21, 2023 0.7100 0.7100 0.6060 0.6230 39,885 -0.06(-8.38%)
Apr 20, 2023 0.6960 0.7777 0.6700 0.6800 99,713 -0.04(-5.56%)
Apr 19, 2023 0.7400 0.7400 0.7000 0.7200 23,772 +0.02(+3.46%)
Apr 18, 2023 0.7200 0.7500 0.6702 0.6959 37,178 -0.00(-0.57%)
Apr 17, 2023 0.7518 0.7800 0.6901 0.6999 51,978 -0.08(-9.98%)
Apr 14, 2023 0.7900 0.8250 0.7507 0.7775 87,268 -0.02(-2.81%)
Apr 13, 2023 0.7900 0.8475 0.7100 0.8000 79,316 +0.02(+2.55%)
Apr 12, 2023 0.7401 0.7900 0.7401 0.7801 32,396 +0.04(+5.40%)
Apr 11, 2023 0.6292 0.8000 0.6001 0.7401 67,758 +0.06(+8.84%)
Apr 10, 2023 0.7200 0.7940 0.5306 0.6800 478,356 -0.07(-9.33%)
Apr 06, 2023 0.7300 0.7800 0.7000 0.7500 35,126 -0.01(-0.91%)
Apr 05, 2023 0.7351 0.7800 0.6995 0.7569 30,932 +0.05(+6.37%)
Apr 04, 2023 0.7500 0.7808 0.6880 0.7116 49,254 -0.03(-4.32%)
Apr 03, 2023 0.7499 0.7943 0.7000 0.7437 46,126 +0.01(+1.74%)
Mar 31, 2023 0.8100 0.8100 0.7100 0.7310 62,632 -0.05(-6.28%)
Mar 30, 2023 0.8800 0.9100 0.7800 0.7800 84,957 -0.10(-11.36%)
Mar 29, 2023 0.9200 0.9800 0.8500 0.8800 48,946 +0.00(+0.00%)
Mar 28, 2023 1.050 1.120 0.8295 0.8800 407,914 -0.19(-17.76%)
Mar 27, 2023 1.000 1.100 1.000 1.070 1,266,334 +0.05(+4.90%)
Mar 24, 2023 1.060 1.070 1.000 1.020 31,102 -0.05(-4.67%)
Mar 23, 2023 1.110 1.130 1.050 1.070 38,370 +0.07(+7.00%)
Mar 22, 2023 1.120 1.190 0.9972 1.000 106,010 -0.08(-7.41%)
Mar 21, 2023 1.100 1.130 1.080 1.080 21,725 -0.02(-1.82%)
Mar 20, 2023 1.050 1.140 1.050 1.100 16,626 +0.02(+1.85%)
Mar 17, 2023 1.120 1.225 1.050 1.080 79,422 -0.11(-9.24%)
Mar 16, 2023 1.200 1.350 1.140 1.190 84,710 -0.01(-0.83%)
Mar 15, 2023 1.170 1.264 1.150 1.200 20,447 +0.02(+1.69%)
Mar 14, 2023 1.240 1.300 1.140 1.180 64,766 -0.01(-0.84%)
Mar 13, 2023 1.130 1.290 1.130 1.190 89,886 +0.03(+2.59%)
Mar 10, 2023 1.150 1.180 1.100 1.160 79,402 +0.06(+5.45%)
Mar 09, 2023 1.150 1.268 1.100 1.100 166,637 -0.01(-0.90%)
Mar 08, 2023 1.160 1.180 1.110 1.110 48,438 -0.03(-2.63%)
Mar 07, 2023 1.140 1.180 1.110 1.140 64,820 +0.04(+3.64%)
Mar 06, 2023 1.180 1.220 1.100 1.100 97,244 -0.08(-6.78%)
Mar 03, 2023 1.240 1.325 1.110 1.180 133,284 -0.10(-7.81%)
Mar 02, 2023 1.320 1.330 1.220 1.280 45,154 -0.01(-0.78%)
Mar 01, 2023 1.150 1.320 1.150 1.290 133,500 +0.15(+13.16%)
Feb 28, 2023 1.410 1.419 1.110 1.140 446,404 -0.20(-14.93%)
Feb 27, 2023 1.400 1.400 1.310 1.340 46,766 +0.01(+0.75%)
Feb 24, 2023 1.480 1.480 1.310 1.330 92,110 -0.09(-6.34%)
Feb 23, 2023 1.420 1.590 1.400 1.420 88,824 +0.01(+0.71%)
Feb 22, 2023 1.500 1.610 1.310 1.410 212,470 -0.16(-10.19%)
Feb 21, 2023 2.330 2.330 1.503 1.570 361,137 -0.77(-32.91%)
Feb 17, 2023 2.270 2.650 2.270 2.340 622,497 -0.01(-0.43%)
Feb 16, 2023 2.170 2.550 2.170 2.350 404,573 +0.09(+3.98%)
Feb 15, 2023 1.960 2.340 1.901 2.260 307,776 +0.16(+7.62%)
Feb 14, 2023 1.920 2.150 1.900 2.100 432,379 +0.26(+14.13%)
Feb 13, 2023 1.490 1.870 1.490 1.840 442,743 +0.26(+16.46%)
Feb 10, 2023 1.150 1.580 1.100 1.580 653,686 +0.48(+43.64%)
Feb 09, 2023 1.200 1.230 1.070 1.100 288,722 -0.11(-9.09%)
Feb 08, 2023 1.270 1.290 1.190 1.210 34,913 +0.00(+0.00%)
Feb 07, 2023 1.340 1.380 1.130 1.210 78,026 -0.12(-9.02%)
Feb 06, 2023 1.560 1.580 1.330 1.330 73,147 -0.17(-11.33%)
Feb 03, 2023 1.410 1.590 1.404 1.500 139,351 +0.09(+6.38%)
Feb 02, 2023 1.340 1.480 1.340 1.410 113,527 +0.08(+6.02%)
Feb 01, 2023 1.450 1.490 1.300 1.330 182,884 -0.15(-10.14%)
Jan 31, 2023 1.490 1.545 1.450 1.480 104,114 -0.01(-0.67%)
Jan 30, 2023 1.540 1.600 1.350 1.490 390,066 -0.15(-9.15%)
Jan 27, 2023 1.940 1.940 1.600 1.640 264,463 -0.31(-15.90%)
Jan 26, 2023 2.240 2.240 1.870 1.950 1,167,378 -0.28(-12.56%)
Jan 25, 2023 2.310 2.340 2.150 2.230 2,895,360 -0.08(-3.46%)
Jan 24, 2023 2.660 2.720 2.100 2.310 4,300,219 -0.35(-13.16%)
Jan 23, 2023 3.250 3.400 2.570 2.660 3,897,863 +0.14(+5.56%)
Jan 20, 2023 2.650 2.670 2.420 2.520 491,905 -0.18(-6.67%)
Jan 19, 2023 2.870 2.940 2.560 2.700 462,654 -0.11(-3.91%)
Jan 18, 2023 2.870 2.970 2.750 2.810 532,321 -0.04(-1.40%)
Jan 17, 2023 2.800 2.980 2.710 2.850 434,205 +0.03(+1.06%)
Jan 13, 2023 2.730 2.850 2.680 2.820 410,867 +0.08(+2.92%)
Jan 12, 2023 2.730 2.780 2.600 2.740 424,858 +0.04(+1.48%)
Jan 11, 2023 2.600 2.910 2.600 2.700 390,045 +0.05(+1.89%)
Jan 10, 2023 2.680 2.800 2.535 2.650 327,237 -0.03(-1.12%)
Jan 09, 2023 2.830 3.130 2.450 2.680 858,123 -0.19(-6.62%)
Jan 06, 2023 2.830 3.100 2.620 2.870 808,696 +0.10(+3.42%)
Jan 05, 2023 3.870 4.060 2.410 2.775 3,198,186 +0.00(+0.18%)
Jan 04, 2023 2.710 2.810 2.540 2.770 1,183,803 -0.03(-1.07%)
Jan 03, 2023 2.420 2.900 2.260 2.800 1,108,095 +0.34(+13.82%)
Dec 30, 2022 2.640 2.900 2.280 2.460 657,171 -0.15(-5.92%)
Dec 29, 2022 2.880 2.910 2.615 2.615 19,610 -0.30(-10.24%)
Dec 28, 2022 2.900 3.010 2.720 2.913 62,190 -0.26(-8.11%)
Dec 27, 2022 2.910 3.200 2.770 3.170 256,840 +0.27(+9.31%)
Dec 23, 2022 2.330 2.970 2.164 2.900 110,692 +0.57(+24.43%)
Dec 22, 2022 2.293 2.400 2.255 2.331 9,230 +0.09(+4.04%)
Dec 21, 2022 2.180 2.300 2.180 2.240 5,597 -0.02(-0.88%)
Dec 20, 2022 2.220 2.260 2.210 2.260 3,951 +0.10(+4.70%)
Dec 19, 2022 2.180 2.260 2.124 2.159 8,242 -0.11(-4.91%)
Dec 16, 2022 2.240 2.295 2.174 2.270 12,692 +0.08(+3.65%)
Dec 15, 2022 2.290 2.290 2.170 2.190 20,756 -0.01(-0.45%)
Dec 14, 2022 2.170 2.280 2.150 2.200 18,342 -0.03(-1.35%)
Dec 13, 2022 2.310 2.310 2.170 2.230 13,147 -0.19(-7.87%)
Dec 12, 2022 2.160 2.480 2.160 2.420 42,893 -0.12(-4.71%)
Dec 09, 2022 2.170 2.600 2.010 2.540 150,597 +0.24(+10.43%)
Dec 08, 2022 1.890 2.560 1.850 2.300 393,190 +0.20(+9.52%)
Dec 07, 2022 1.480 2.360 1.475 2.100 769,621 +0.77(+57.30%)
Dec 06, 2022 1.190 1.630 1.180 1.335 310,859 +0.14(+11.25%)
Dec 05, 2022 1.180 1.334 1.160 1.200 30,748 +0.01(+0.84%)
Dec 02, 2022 0.9500 1.340 0.9334 1.190 104,750 +0.32(+36.42%)
Dec 01, 2022 1.310 1.360 0.8342 0.8723 43,875 -0.44(-33.48%)
Nov 30, 2022 1.300 1.380 1.300 1.311 4,135 +0.00(+0.11%)
Nov 29, 2022 1.320 1.396 1.290 1.310 8,207 -0.01(-0.76%)
Nov 28, 2022 1.310 1.320 1.310 1.320 2,310 +0.01(+0.76%)
Nov 25, 2022 1.310 1.320 1.300 1.310 4,660 +0.01(+0.77%)
Nov 23, 2022 1.340 1.340 1.300 1.300 4,925 -0.02(-1.52%)
Nov 22, 2022 1.350 1.350 1.090 1.320 12,280 -0.07(-5.04%)
Nov 21, 2022 1.320 1.399 1.320 1.390 3,552 +0.08(+6.11%)
Nov 18, 2022 1.310 1.340 1.280 1.310 3,461 -0.07(-5.17%)
Nov 17, 2022 1.290 1.390 1.280 1.381 4,030 +0.10(+7.91%)
Nov 16, 2022 1.260 1.280 1.250 1.280 1,408 -0.02(-1.53%)
Nov 15, 2022 1.340 1.430 1.300 1.300 17,892 +0.03(+2.36%)
Nov 14, 2022 1.310 1.400 1.210 1.270 16,955 -0.05(-3.79%)
Nov 11, 2022 1.350 1.400 1.320 1.320 17,206 +0.05(+4.07%)
Nov 10, 2022 1.220 1.360 1.210 1.268 11,135 +0.01(+0.67%)
Nov 09, 2022 1.400 1.460 1.100 1.260 13,914 -0.06(-4.55%)
Nov 08, 2022 1.410 1.411 1.300 1.320 4,365 -0.03(-2.22%)
Nov 07, 2022 1.325 1.525 1.325 1.350 5,866 -0.08(-5.59%)
Nov 04, 2022 1.490 1.490 1.370 1.430 9,490 +0.07(+5.54%)
Nov 03, 2022 1.330 1.390 1.300 1.355 6,816 +0.02(+1.88%)
Nov 02, 2022 1.440 1.460 1.330 1.330 8,820 -0.09(-6.67%)
Nov 01, 2022 1.340 1.425 1.340 1.425 28,000 +0.07(+5.56%)
Oct 31, 2022 1.220 1.350 1.220 1.350 17,088 +0.07(+5.47%)
Oct 28, 2022 1.440 1.510 1.140 1.280 11,421 -0.11(-7.91%)
Oct 27, 2022 1.350 1.510 1.270 1.390 13,533 -0.03(-2.11%)
Oct 26, 2022 1.330 1.450 1.330 1.420 6,191 -0.03(-2.07%)
Oct 25, 2022 1.430 1.520 1.411 1.450 5,137 -0.04(-2.68%)
Oct 24, 2022 1.450 1.545 1.400 1.490 13,519 -0.01(-1.00%)
Oct 21, 2022 1.500 1.611 1.460 1.505 11,258 +0.10(+7.50%)
Oct 20, 2022 1.440 1.555 1.363 1.400 22,026 -0.12(-7.89%)
Oct 19, 2022 1.510 1.690 1.417 1.520 46,450 -0.01(-0.65%)
Oct 18, 2022 2.190 2.310 1.230 1.530 302,750 -0.44(-22.34%)
Oct 17, 2022 2.400 2.400 1.750 1.970 108,539 -0.35(-15.09%)
Oct 14, 2022 2.180 2.700 2.170 2.320 328,351 +0.10(+4.50%)
Oct 13, 2022 2.480 2.640 2.100 2.220 383,198 -0.63(-22.11%)
Oct 12, 2022 1.800 3.800 1.800 2.850 4,469,604 +0.97(+51.60%)
Oct 11, 2022 1.580 1.880 1.510 1.880 5,529 +0.35(+22.88%)
Oct 10, 2022 1.530 1.530 1.530 1.530 566 -0.23(-13.22%)
Oct 07, 2022 1.875 1.875 1.763 1.763 591 +0.05(+3.10%)
Oct 06, 2022 1.710 1.710 1.510 1.710 2,227 +0.18(+11.76%)
Oct 05, 2022 2.010 2.010 1.530 1.530 888 -0.20(-11.56%)
Oct 04, 2022 1.740 1.750 1.510 1.730 3,111 -0.20(-10.36%)
Oct 03, 2022 1.930 1.930 1.930 1.930 578 +0.08(+4.54%)
Sep 30, 2022 1.810 1.846 1.810 1.846 365 -0.16(-8.15%)
Sep 29, 2022 2.110 2.150 1.710 2.010 4,425 -0.19(-8.64%)
Sep 28, 2022 2.410 2.425 2.200 2.200 3,106 -0.20(-8.33%)
Sep 27, 2022 2.340 2.572 2.340 2.400 5,517 +0.07(+3.00%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.