XIAO I Corporation (AIXI)
NASDAQ
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 |
---|---|---|---|---|---|---|---|
1734996900 | 5.1045 | 0.21 | 4.39 | 4.89 | 5.14 | 4.73 | 29204 |
1734737700 | 4.89 | -0.1 | -2.00 | 4.9 | 4.99 | 4.7 | 51612 |
1734651300 | 4.99 | 0.05 | 1.01 | 5.2 | 5.2 | 4.7039 | 51327 |
1734564900 | 4.94 | -0.4 | -7.44 | 5.34 | 5.4508 | 4.8099999 | 92243 |
1734478500 | 5.3368 | -0.26 | -4.70 | 5.4 | 5.7699999 | 5.1 | 178282 |
1734392100 | 5.6 | 0.13 | 2.38 | 5.47 | 5.79 | 5.35 | 34027 |
1734132900 | 5.47 | -0.52 | -8.68 | 6 | 6.46 | 5.34 | 153380 |
1734046500 | 5.99 | 0.33 | 5.83 | 5.9 | 6.08 | 5.8099999 | 90687 |
1733960100 | 5.66 | -0.1 | -1.74 | 5.88 | 5.88 | 5.65 | 30142 |
1733873700 | 5.76 | -0.26 | -4.32 | 5.836 | 5.9 | 5.67 | 58156 |
1733787300 | 6.0199999 | 0.15 | 2.56 | 6.0599999 | 6.49 | 5.85 | 186705 |
1733528100 | 5.87 | 0.21 | 3.71 | 5.8 | 6.1425 | 5.74 | 44943 |
1733441700 | 5.66 | -0.63 | -10.02 | 6.35 | 6.35 | 5.6449999 | 137871 |
1733355300 | 6.29 | -0.08 | -1.26 | 6.4 | 6.665 | 6.1705 | 88768 |
1733268900 | 6.37 | 0.24 | 3.92 | 5.92 | 6.3899 | 5.83 | 111219 |
1733182500 | 6.13 | -0.05 | -0.81 | 6.0599999 | 6.59 | 6 | 79837 |
1732917840 | 6.18 | -0.19 | -2.98 | 6.18 | 6.36 | 6.105 | 44464 |
1732750500 | 6.37 | 0.18 | 2.85 | 6.33 | 6.45 | 5.88 | 55813 |
1732664100 | 6.1935 | -0.16 | -2.46 | 6.4 | 6.425 | 6.05 | 59046 |
1732577700 | 6.35 | 0.4 | 6.72 | 6.1 | 6.75 | 5.86 | 240043 |
1732318500 | 5.95 | 0.15 | 2.59 | 5.74 | 5.95 | 5.4908 | 54058 |
1732232100 | 5.8 | 0.34 | 6.23 | 5.57 | 5.8 | 5.34 | 65683 |
1732145700 | 5.46 | 0.14 | 2.63 | 5.4 | 5.5199999 | 5.05 | 137185 |
1732059300 | 5.32 | -0.47 | -8.12 | 5.66 | 5.8 | 5.22 | 165326 |
1731972900 | 5.79 | 0.32 | 5.85 | 5.49 | 6.13 | 5.25 | 239579 |
1731713700 | 5.47 | -0.1 | -1.80 | 5.57 | 5.79 | 5.11 | 130425 |
1731627300 | 5.57 | 0.03 | 0.54 | 5.5599999 | 5.8 | 5.32 | 84272 |
1731540900 | 5.54 | 0.15 | 2.78 | 5.4825 | 5.7899 | 5.45 | 64281 |
1731454500 | 5.39 | -0.53 | -8.95 | 5.85 | 5.85 | 5.35 | 92878 |
1731368100 | 5.92 | -0.08 | -1.33 | 6.34 | 6.34 | 5.5001 | 122301 |
1731108900 | 6 | -0.6 | -9.09 | 6.5 | 6.5 | 5.88 | 92186 |
1731022500 | 6.6 | 0.15 | 2.33 | 6.45 | 6.75 | 6.39 | 86264 |
1730936100 | 6.45 | 0.62 | 10.63 | 5.755 | 6.59 | 5.755 | 130258 |
1730849700 | 5.83 | -0.45 | -7.17 | 6.39 | 6.518 | 5.54 | 119354 |
1730763300 | 6.28 | 0.53 | 9.22 | 5.86 | 7.2 | 5.79 | 494920 |
1730500500 | 5.75 | 0.66 | 12.97 | 5.66 | 5.85 | 5.2718 | 384651 |
1730414100 | 5.09 | 0.65 | 14.64 | 4.5 | 5.17 | 4.01 | 233801 |
1730327700 | 4.44 | -0.01 | -0.22 | 4.57 | 4.7 | 4.3099999 | 62705 |
1730241300 | 4.45 | -0.48 | -9.74 | 5.04 | 5.07 | 4.28 | 214018 |
1730154900 | 4.93 | -0.09 | -1.79 | 5 | 5.08 | 4.85 | 78127 |
1729895700 | 5.0199999 | -0.03 | -0.59 | 5.07 | 5.25 | 4.85 | 84350 |
1729809300 | 5.05 | -0.1 | -1.94 | 5.18 | 5.25 | 4.9 | 108835 |
1729722900 | 5.15 | -0.33 | -6.02 | 5.42 | 5.96 | 5.05 | 195400 |
1729636500 | 5.48 | 0.61 | 12.53 | 4.875 | 5.48 | 4.71 | 113049 |
1729550100 | 4.87 | -0.11 | -2.21 | 5.08 | 5.37 | 4.62 | 117319 |
1729290900 | 4.98 | -0.12 | -2.35 | 5.37 | 5.37 | 4.88 | 82222 |
1729204500 | 5.1 | 0.28 | 5.81 | 4.75 | 5.1 | 4.55 | 96737 |
1729118100 | 4.82 | -0.08 | -1.63 | 5.01 | 5.1902 | 4.6501 | 103866 |
1729031700 | 4.9 | -0.33 | -6.31 | 5.09 | 5.0917 | 4.62 | 149342 |
1728945300 | 5.23 | -0.08 | -1.51 | 5.46 | 5.46 | 5.05 | 61561 |
1728686100 | 5.3099999 | -0.09 | -1.67 | 5.26 | 5.5599999 | 4.78 | 152538 |
1728599700 | 5.4 | -1.08 | -16.67 | 6.48 | 6.58 | 5.3 | 333266 |
1728513300 | 6.48 | -0.03 | -0.46 | 6.51 | 6.8291 | 6.1 | 153999 |
1728426900 | 6.51 | -1.46 | -18.32 | 6.61 | 7.2868 | 6.3099999 | 322393 |
1728340500 | 7.97 | 1.22 | 18.07 | 7.2 | 8.31 | 6.9 | 723640 |
1728081300 | 6.75 | 1.16 | 20.75 | 5.71 | 6.86 | 5.39 | 502149 |
1727994900 | 5.59 | -0.06 | -1.06 | 5.66 | 5.8581 | 5.4 | 123295 |
1727908500 | 5.65 | 0.35 | 6.60 | 5.4062 | 5.9583 | 5 | 354547 |
1727822100 | 5.3 | -0.2 | -3.64 | 5.49 | 5.7 | 5.25 | 192943 |
1727735520 | 5.5 | -0.5 | -8.33 | 6.2699999 | 6.2699999 | 5.2699999 | 305563 |
1727476500 | 6 | -0.4 | -6.25 | 6.99 | 7.48 | 5.6 | 565009 |
1727390100 | 6.4 | 1.11 | 20.98 | 5.5599999 | 6.7 | 5.4 | 500382 |
1727303700 | 5.29 | 0.79 | 17.56 | 4.5 | 5.48 | 4.5 | 433883 |
1727217300 | 4.5 | 0.85 | 23.29 | 3.78 | 4.7941 | 3.62 | 433178 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.