XIAO I Corporation (AIXI)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721946900 | 0.749 | -0.021 | -2.73 | 0.74 | 0.7624 | 0.6798999 | 377589 |
| 1721860500 | 0.77 | -0.001 | -0.13 | 0.756 | 0.7744 | 0.724 | 180759 |
| 1721774100 | 0.771 | 0 | 0.00 | 0.76 | 0.8 | 0.7158 | 108063 |
| 1721687700 | 0.771 | 0.021 | 2.80 | 0.75 | 0.8 | 0.7002 | 197941 |
| 1721428500 | 0.75 | 0.019 | 2.60 | 0.7559 | 0.8 | 0.733 | 43692 |
| 1721342100 | 0.731 | -0.039 | -5.06 | 0.76 | 0.8 | 0.7302 | 64585 |
| 1721255700 | 0.77 | -0.08 | -9.41 | 0.84 | 0.84 | 0.737457 | 92996 |
| 1721169300 | 0.85 | 0.185 | 27.82 | 0.6643 | 0.8798 | 0.628 | 459976 |
| 1721082900 | 0.665 | -0.0155 | -2.28 | 0.66 | 0.6815 | 0.6349 | 76914 |
| 1720823700 | 0.6805 | 0.0105 | 1.57 | 0.6616 | 0.698 | 0.6616 | 33707 |
| 1720737300 | 0.67 | -0.03 | -4.29 | 0.6969999 | 0.698 | 0.6549 | 62940 |
| 1720650900 | 0.7 | 0.037 | 5.58 | 0.66 | 0.7 | 0.65 | 84227 |
| 1720564500 | 0.663 | 0.003 | 0.45 | 0.65 | 0.67 | 0.6402 | 35036 |
| 1720478100 | 0.66 | 0.0201 | 3.14 | 0.6395999 | 0.67 | 0.6301 | 123063 |
| 1720218900 | 0.6399 | 0.0099 | 1.57 | 0.629 | 0.6649 | 0.61 | 130165 |
| 1720040640 | 0.63 | 0.03 | 5.00 | 0.617 | 0.63 | 0.59 | 134383 |
| 1719959700 | 0.6 | -0.0264 | -4.21 | 0.62 | 0.643 | 0.592 | 153148 |
| 1719873300 | 0.6264 | -0.0336 | -5.09 | 0.643 | 0.6439 | 0.604 | 107141 |
| 1719614100 | 0.66 | 0 | 0.00 | 0.66 | 0.66 | 0.66 | 0 |
| 1719527700 | 0.66 | -0.0215 | -3.15 | 0.719 | 0.719 | 0.6304999 | 180673 |
| 1719441300 | 0.6815 | -0.0585 | -7.91 | 0.769 | 0.769 | 0.6811 | 140276 |
| 1719354900 | 0.74 | -0.0304 | -3.95 | 0.79 | 0.84 | 0.724 | 260978 |
| 1719268500 | 0.7704 | -0.0176 | -2.23 | 0.799 | 0.799 | 0.7522 | 113096 |
| 1719009300 | 0.788 | 0.036 | 4.79 | 0.749 | 0.81 | 0.749 | 65834 |
| 1718922900 | 0.752 | -0.0529 | -6.57 | 0.8199999 | 0.825 | 0.75 | 374114 |
| 1718750100 | 0.8048999 | 0.0732999 | 10.02 | 0.7207 | 0.85 | 0.7101 | 683278 |
| 1718663700 | 0.7316 | -0.1001 | -12.04 | 0.859 | 0.859 | 0.7101 | 224278 |
| 1718404500 | 0.8317 | -0.0383 | -4.40 | 0.9 | 0.9085 | 0.76 | 2492617 |
| 1718318100 | 0.87 | -0.0411 | -4.51 | 0.91 | 0.9109 | 0.842 | 54483 |
| 1718231700 | 0.9111 | 0.0411 | 4.72 | 0.8699 | 0.9499 | 0.83 | 524752 |
| 1718145300 | 0.87 | 0.0234 | 2.76 | 0.865 | 0.89 | 0.8465 | 119796 |
| 1718058900 | 0.8466 | 0.0366 | 4.52 | 0.7923 | 0.8779 | 0.7916 | 110546 |
| 1717799700 | 0.81 | 0.028 | 3.58 | 0.7779 | 0.8289 | 0.75 | 61621 |
| 1717713300 | 0.782 | -0.0079 | -1.00 | 0.7334 | 0.83 | 0.716 | 821460 |
| 1717626900 | 0.7899 | -0.0641 | -7.51 | 0.8300999 | 0.8441 | 0.7674 | 175647 |
| 1717540500 | 0.854 | -0.0558 | -6.13 | 0.92 | 0.92 | 0.8302 | 321904 |
| 1717454100 | 0.9098 | -0.0591 | -6.10 | 0.93 | 0.9749 | 0.882 | 93019 |
| 1717194900 | 0.9689 | -0.0108 | -1.10 | 0.9798 | 0.9798 | 0.916 | 135653 |
| 1717108500 | 0.9797 | 0.0648 | 7.08 | 0.91 | 0.985 | 0.83 | 191098 |
| 1717022100 | 0.9149 | -0.0394 | -4.13 | 0.9311 | 0.95 | 0.88 | 92130 |
| 1716935700 | 0.9543 | -0.0657 | -6.44 | 1.02 | 1.03 | 0.93 | 82846 |
| 1716590100 | 1.02 | -0.03 | -2.86 | 1.06 | 1.0698 | 0.99505 | 215483 |
| 1716503700 | 1.05 | -0.04 | -3.67 | 1.09 | 1.09 | 0.99 | 147526 |
| 1716417300 | 1.09 | -0.02 | -1.36 | 1.09 | 1.1 | 1.025 | 191852 |
| 1716330900 | 1.105 | 0.01 | 1.38 | 1.1 | 1.18 | 1.09 | 263395 |
| 1716244500 | 1.09 | 0 | 0.00 | 1.1399999 | 1.1399999 | 1.04 | 267305 |
| 1715985300 | 1.09 | 0.06 | 5.83 | 1.05 | 1.11 | 0.995 | 232920 |
| 1715898900 | 1.03 | -0.02 | -1.90 | 1.07 | 1.07 | 0.99 | 184522 |
| 1715812500 | 1.05 | 0 | 0.00 | 1.02 | 1.07 | 0.9876 | 134474 |
| 1715726100 | 1.05 | -0.03 | -2.33 | 1.07 | 1.075 | 1 | 225072 |
| 1715639700 | 1.075 | -0.11 | -9.28 | 1.12 | 1.15 | 1.06 | 193931 |
| 1715380500 | 1.185 | 0.01 | 0.42 | 1.11 | 1.21 | 1.0501 | 550194 |
| 1715294100 | 1.18 | -0.08 | -6.35 | 1.3 | 1.45 | 1.17 | 2802454 |
| 1715207700 | 1.26 | 0.05 | 4.13 | 1.2 | 1.32 | 1.15 | 352071 |
| 1715121300 | 1.21 | -0.06 | -4.72 | 1.26 | 1.26 | 1.1671 | 98459 |
| 1715034900 | 1.27 | 0.07 | 5.83 | 1.19 | 1.28 | 1.1299999 | 144772 |
| 1714775700 | 1.2 | -0.05 | -4.00 | 1.28 | 1.3 | 1.185 | 71896 |
| 1714689300 | 1.25 | 0.03 | 2.46 | 1.22 | 1.34 | 1.2 | 88627 |
| 1714602900 | 1.22 | 0 | 0.00 | 1.2 | 1.23 | 1.16 | 43066 |
| 1714516500 | 1.22 | -0.08 | -6.15 | 1.33 | 1.34 | 1.2 | 95302 |
| 1714430100 | 1.3 | 0.02 | 1.56 | 1.3 | 1.37 | 1.25 | 65594 |
| 1714170900 | 1.28 | 0 | 0.00 | 1.32 | 1.3314999 | 1.25 | 56574 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
