XIAO I Corporation (AIXI)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 3.65 | 0.17 | 4.89 | 3.5 | 3.7 | 3.175 | 118423 |
| 1726871700 | 3.48 | -0.37 | -9.61 | 3.82 | 3.83 | 3.41 | 77096 |
| 1726785300 | 3.85 | 0.55 | 16.67 | 3.47 | 3.9612 | 3.3701 | 114958 |
| 1726698900 | 3.3 | -0.6 | -15.38 | 3.85 | 4 | 3.0299999 | 155786 |
| 1726612500 | 3.9 | -0.25 | -6.02 | 4.01 | 4.16 | 3.71 | 96311 |
| 1726526100 | 4.15 | 0.11 | 2.72 | 4.1034 | 4.44 | 3.9101 | 51611 |
| 1726266900 | 4.04 | -0.11 | -2.65 | 4.0599999 | 4.38 | 3.87 | 73108 |
| 1726180500 | 4.15 | 0.61 | 17.23 | 3.54 | 4.38 | 3.53 | 189415 |
| 1726094100 | 3.54 | 0.04 | 1.22 | 3.48 | 3.6 | 3.2799999 | 61948 |
| 1726007700 | 3.4972 | 0.08 | 2.26 | 3.31 | 3.52 | 3.08 | 104270 |
| 1725921300 | 3.42 | -0.35 | -9.28 | 3.77 | 3.9 | 3.3 | 155139 |
| 1725662100 | 3.7699 | -0.29 | -7.15 | 4.1016 | 4.3643 | 3.56 | 78823 |
| 1725575700 | 4.0599999 | -0.8 | -16.46 | 5.01 | 5.39 | 4.05 | 247214 |
| 1725489300 | 4.86 | 0.5 | 11.47 | 4.38 | 4.971 | 4.25 | 101154 |
| 1725402900 | 4.36 | -0.54 | -11.02 | 4.6 | 4.65 | 3.88 | 169544 |
| 1725057300 | 4.9 | -0.31 | -5.95 | 5.17 | 5.2501 | 4.7 | 171337 |
| 1724970900 | 5.21 | -0.38 | -6.80 | 5.51 | 5.8399 | 4.8099999 | 224788 |
| 1724884500 | 5.59 | 0.74 | 15.26 | 5.41 | 6.22 | 5.2 | 812037 |
| 1724798100 | 4.85 | 0.15 | 3.19 | 4.75 | 5.25 | 4.23 | 702494 |
| 1724711700 | 4.7 | 0.39 | 9.05 | 4.19 | 5.68 | 4.075 | 503115 |
| 1724452500 | 4.3099999 | 0.73 | 20.41 | 3.23 | 5.69 | 3.23 | 872001 |
| 1724366100 | 3.5793 | -0.43 | -10.71 | 4.2372 | 4.2372 | 3.33 | 152969 |
| 1724279700 | 4.0086 | 0.59 | 17.18 | 3.7394999 | 4.32 | 3.4254 | 216143 |
| 1724193300 | 3.4209 | 0.48 | 16.31 | 2.88 | 3.8457 | 2.43 | 485555 |
| 1724106900 | 2.9412 | 0.69 | 30.67 | 2.25 | 3.015 | 2.0627999 | 258071 |
| 1723847700 | 2.2508999 | 0 | 0.04 | 2.1699 | 2.4335999 | 2.169 | 50843 |
| 1723761300 | 2.25 | -0.29 | -11.54 | 2.61 | 2.61 | 2.16 | 38714 |
| 1723674900 | 2.5434 | -0.13 | -4.75 | 2.6999999 | 2.6999999 | 2.4768 | 39240 |
| 1723588500 | 2.6703 | -0.52 | -16.40 | 3.15 | 3.1851 | 2.52 | 38039 |
| 1723502100 | 3.1940999 | -0.17 | -5.13 | 3.42 | 3.42 | 3.15 | 15565 |
| 1723242900 | 3.3669 | -0.46 | -11.96 | 3.78 | 3.8763 | 3.2660999 | 52086 |
| 1723156500 | 3.8241 | -0.16 | -3.91 | 3.7935 | 3.9762 | 3.78 | 15055 |
| 1723070100 | 3.9798 | -0.52 | -11.56 | 4.3263 | 4.5009 | 3.7809 | 21352 |
| 1722983700 | 4.5 | 0.14 | 3.09 | 4.59 | 4.77 | 4.3803 | 10604 |
| 1722897300 | 4.365 | -0.49 | -10.15 | 4.86 | 4.86 | 4.32 | 21405 |
| 1722638100 | 4.8581999 | -0.43 | -8.13 | 4.9554 | 5.2875 | 4.725 | 13043 |
| 1722551700 | 5.2884 | -0.03 | -0.51 | 5.481 | 5.535 | 5.049 | 21658 |
| 1722465300 | 5.3154 | -0.18 | -3.21 | 5.76 | 5.76 | 5.22 | 20199 |
| 1722378900 | 5.4917999 | -0.81 | -12.83 | 6.2189999 | 6.255 | 5.49 | 41274 |
| 1722292500 | 6.3 | -0.36 | -5.41 | 6.39 | 6.5835 | 6.2099999 | 27837 |
| 1722033300 | 6.66 | -0.08 | -1.20 | 6.741 | 6.75 | 6.4845 | 38213 |
| 1721946900 | 6.741 | -0.19 | -2.73 | 6.66 | 6.75 | 6.1190999 | 41898 |
| 1721860500 | 6.93 | -0.01 | -0.13 | 6.8661 | 6.9696 | 6.516 | 20005 |
| 1721774100 | 6.939 | -0.11 | -1.62 | 6.84 | 7.2 | 6.4422 | 12007 |
| 1721687700 | 7.0532999 | 0.3 | 4.49 | 6.75 | 7.2 | 6.3018 | 21610 |
| 1721428500 | 6.75 | 0.17 | 2.60 | 6.93 | 7.2 | 6.5969999 | 4843 |
| 1721342100 | 6.579 | -0.35 | -5.06 | 6.84 | 7.2 | 6.5718 | 7176 |
| 1721255700 | 6.93 | -0.72 | -9.41 | 7.11 | 7.3233 | 6.637113 | 10096 |
| 1721169300 | 7.65 | 1.67 | 27.82 | 5.9787 | 7.9182 | 5.652 | 51108 |
| 1721082900 | 5.985 | -0.14 | -2.28 | 5.94 | 6.1335 | 5.7141 | 8546 |
| 1720823700 | 6.1245 | 0.09 | 1.57 | 5.9544 | 6.282 | 5.9544 | 3745 |
| 1720737300 | 6.03 | -0.27 | -4.29 | 6.2099999 | 6.282 | 5.8941 | 6782 |
| 1720650900 | 6.3 | 0.33 | 5.58 | 5.94 | 6.3 | 5.85 | 9358 |
| 1720564500 | 5.967 | 0.03 | 0.45 | 5.85 | 6.03 | 5.7618 | 3892 |
| 1720478100 | 5.94 | 0.18 | 3.14 | 5.7563999 | 6.03 | 5.6708999 | 13673 |
| 1720218900 | 5.7591 | 0.09 | 1.57 | 5.6609999 | 5.9841 | 5.49 | 14462 |
| 1720040640 | 5.67 | 0.27 | 5.00 | 5.553 | 5.67 | 5.3099999 | 14931 |
| 1719959700 | 5.3999999 | -0.24 | -4.21 | 5.58 | 5.787 | 5.3279999 | 17016 |
| 1719873300 | 5.6376 | 0.2 | 3.61 | 5.787 | 5.7951 | 5.436 | 11904 |
| 1719614100 | 5.4414 | -0.5 | -8.39 | 5.859 | 5.9859 | 5.3999999 | 33437 |
| 1719527700 | 5.94 | -0.19 | -3.15 | 6.471 | 6.471 | 5.6744999 | 20074 |
| 1719441300 | 6.1335 | -0.53 | -7.91 | 6.921 | 6.921 | 6.1299 | 15586 |
| 1719354900 | 6.66 | -0.27 | -3.95 | 7.11 | 7.56 | 6.516 | 28997 |
| 1719268500 | 6.9336 | -0.16 | -2.23 | 7.191 | 7.191 | 6.7698 | 12566 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
