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

AIX Inc. - American Depositary Shares (NQ: AIFU )

1.135 -0.055 (-4.62%)
Streaming Delayed Price Updated: 1:30 PM EST, Dec 18, 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 (%)
Dec 17, 2024 1.200 1.220 1.170 1.195 255,197 -0.01(-1.24%)
Dec 16, 2024 1.180 1.240 1.170 1.210 81,271 -0.01(-0.82%)
Dec 13, 2024 1.270 1.270 1.210 1.220 45,741 -0.02(-1.61%)
Dec 12, 2024 1.290 1.290 1.240 1.240 40,737 -0.05(-3.88%)
Dec 11, 2024 1.229 1.290 1.229 1.290 65,785 +0.01(+0.78%)
Dec 10, 2024 1.270 1.310 1.220 1.280 105,883 -0.04(-3.03%)
Dec 09, 2024 1.240 1.370 1.180 1.320 194,744 +0.16(+13.79%)
Dec 06, 2024 1.210 1.250 1.160 1.160 178,929 -0.06(-4.92%)
Dec 05, 2024 1.240 1.240 1.150 1.220 122,128 -0.03(-2.01%)
Dec 04, 2024 1.240 1.300 1.213 1.245 130,366 -0.02(-1.97%)
Dec 03, 2024 1.220 1.347 1.220 1.270 86,526 -0.01(-0.78%)
Dec 02, 2024 1.290 1.349 1.250 1.280 216,758 +0.01(+0.79%)
Nov 29, 2024 1.400 1.440 1.130 1.270 767,916 -0.08(-5.93%)
Nov 27, 2024 1.260 1.390 1.260 1.350 81,479 +0.02(+1.50%)
Nov 26, 2024 1.350 1.350 1.280 1.330 52,167 -0.05(-3.62%)
Nov 25, 2024 1.250 1.411 1.240 1.380 166,205 +0.12(+9.52%)
Nov 22, 2024 1.210 1.270 1.200 1.260 87,336 +0.01(+0.80%)
Nov 21, 2024 1.270 1.305 1.210 1.250 48,802 -0.02(-1.57%)
Nov 20, 2024 1.190 1.270 1.180 1.270 60,503 +0.08(+6.72%)
Nov 19, 2024 1.140 1.200 1.135 1.190 76,876 +0.06(+5.31%)
Nov 18, 2024 1.090 1.150 1.090 1.130 66,358 +0.00(+0.00%)
Nov 15, 2024 1.230 1.230 1.130 1.130 75,503 -0.05(-4.24%)
Nov 14, 2024 1.130 1.200 1.130 1.180 54,022 +0.05(+4.42%)
Nov 13, 2024 1.150 1.190 1.130 1.130 82,635 -0.05(-3.83%)
Nov 12, 2024 1.210 1.230 1.150 1.175 71,056 -0.05(-4.47%)
Nov 11, 2024 1.270 1.280 1.210 1.230 56,912 -0.01(-0.81%)
Nov 08, 2024 1.295 1.295 1.205 1.240 128,379 -0.09(-6.77%)
Nov 07, 2024 1.270 1.340 1.260 1.330 76,119 +0.09(+7.26%)
Nov 06, 2024 1.285 1.285 1.211 1.240 122,097 -0.01(-0.80%)
Nov 05, 2024 1.240 1.270 1.215 1.250 61,041 +0.02(+1.63%)
Nov 04, 2024 1.200 1.260 1.180 1.230 100,212 +0.06(+5.58%)
Nov 01, 2024 1.200 1.280 1.150 1.165 217,260 -0.04(-3.32%)
Oct 31, 2024 1.300 1.300 1.200 1.205 347,330 -0.10(-7.66%)
Oct 30, 2024 1.340 1.370 1.300 1.305 148,192 -0.07(-4.74%)
Oct 29, 2024 1.400 1.400 1.360 1.370 53,115 +0.02(+1.48%)
Oct 28, 2024 1.420 1.460 1.350 1.350 203,248 -0.08(-5.59%)
Oct 25, 2024 1.500 1.500 1.426 1.430 141,745 -0.07(-4.35%)
Oct 24, 2024 1.550 1.556 1.471 1.495 67,493 -0.01(-0.99%)
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.