Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

X3 Holdings Co., Ltd. - Ordinary Shares (NQ:XTKG)

1.780 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 4, 2025 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 (%)
Aug 04, 2025 2.200 2.720 1.780 1.780 481,504 -0.32(-15.24%)
Aug 01, 2025 1.910 2.100 1.895 2.100 61,928 +0.19(+9.95%)
Jul 31, 2025 1.860 1.940 1.790 1.910 39,056 +0.04(+2.41%)
Jul 30, 2025 1.850 1.930 1.850 1.865 73,546 +0.04(+2.47%)
Jul 29, 2025 1.740 1.850 1.740 1.820 51,843 +0.07(+4.00%)
Jul 28, 2025 1.730 1.820 1.705 1.750 32,351 -0.05(-2.78%)
Jul 25, 2025 1.810 1.847 1.770 1.800 14,915 +0.04(+2.27%)
Jul 24, 2025 1.890 1.890 1.730 1.760 179,009 -0.13(-6.88%)
Jul 23, 2025 1.870 1.900 1.860 1.890 30,077 +0.00(+0.00%)
Jul 22, 2025 1.800 1.899 1.780 1.890 108,829 +0.09(+5.00%)
Jul 21, 2025 1.640 1.810 1.640 1.800 137,364 +0.18(+11.11%)
Jul 18, 2025 1.570 1.650 1.450 1.620 81,626 +0.11(+7.07%)
Jul 17, 2025 1.640 1.720 1.500 1.513 75,509 -0.17(-10.10%)
Jul 16, 2025 1.790 1.800 1.600 1.683 30,370 -0.08(-4.37%)
Jul 15, 2025 1.780 1.848 1.665 1.760 87,979 -0.06(-3.30%)
Jul 14, 2025 1.780 1.880 1.730 1.820 32,603 +0.07(+4.00%)
Jul 11, 2025 1.890 1.926 1.750 1.750 80,233 -0.10(-5.41%)
Jul 10, 2025 1.730 1.895 1.730 1.850 40,962 +0.07(+4.11%)
Jul 09, 2025 1.680 1.820 1.680 1.777 61,802 +0.04(+2.13%)
Jul 08, 2025 1.790 1.830 1.714 1.740 41,907 -0.05(-2.79%)
Jul 07, 2025 1.640 1.790 1.640 1.790 17,807 +0.10(+5.92%)
Jul 03, 2025 1.590 1.750 1.590 1.690 66,062 +0.03(+1.81%)
Jul 02, 2025 1.510 1.680 1.510 1.660 27,055 +0.08(+5.20%)
Jul 01, 2025 1.520 1.591 1.520 1.578 7,294 -0.03(-1.99%)
Jun 30, 2025 1.450 1.700 1.450 1.610 47,536 +0.15(+10.27%)
Jun 27, 2025 1.410 1.522 1.360 1.460 19,922 -0.06(-3.95%)
Jun 26, 2025 1.530 1.580 1.480 1.520 46,884 -0.10(-6.17%)
Jun 25, 2025 1.360 1.650 1.250 1.620 889,886 +0.34(+26.56%)
Jun 24, 2025 1.870 1.930 1.280 1.280 428,523 -0.92(-41.82%)
Jun 23, 2025 1.640 2.240 1.390 2.200 306,397 +0.56(+34.15%)
Jun 20, 2025 1.650 1.670 1.550 1.640 8,320 +0.09(+5.81%)
Jun 18, 2025 1.670 1.670 1.450 1.550 8,270 -0.06(-3.49%)
Jun 17, 2025 1.610 1.642 1.530 1.606 24,282 +0.10(+6.36%)
Jun 16, 2025 1.610 1.660 1.510 1.510 22,480 -0.14(-8.48%)
Jun 13, 2025 1.640 1.710 1.630 1.650 31,058 +0.00(+0.26%)
Jun 12, 2025 1.600 1.680 1.600 1.646 18,055 +0.07(+4.16%)
Jun 11, 2025 1.580 1.667 1.530 1.580 39,007 +0.03(+1.94%)
Jun 10, 2025 1.590 1.750 1.550 1.550 101,818 -0.02(-1.02%)
Jun 09, 2025 1.340 1.640 1.340 1.566 79,325 +0.22(+16.00%)
Jun 06, 2025 1.380 1.380 1.326 1.350 25,550 -0.03(-2.17%)
Jun 05, 2025 1.402 1.439 1.360 1.380 15,754 -0.06(-3.83%)
Jun 04, 2025 1.360 1.435 1.350 1.435 10,042 -0.01(-1.03%)
Jun 03, 2025 1.400 1.450 1.370 1.450 15,520 +0.09(+6.55%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.