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 )

1.075 -0.075 (-6.52%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 3, 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 (%)
Jan 03, 2025 1.140 1.140 1.060 1.075 533,015 -0.07(-6.52%)
Jan 02, 2025 1.140 1.160 1.080 1.150 295,113 +0.05(+4.55%)
Dec 31, 2024 1.100 0 -0.01(-1.35%)
Dec 30, 2024 1.190 1.220 1.100 1.115 720,064 -0.02(-1.76%)
Dec 27, 2024 1.150 1.250 1.070 1.135 1,102,392 +0.04(+4.13%)
Dec 26, 2024 1.050 1.120 1.010 1.090 601,223 +0.02(+1.87%)
Dec 24, 2024 1.090 1.100 1.060 1.070 186,791 +0.01(+0.94%)
Dec 23, 2024 1.060 1.110 0.9932 1.060 289,785 -0.02(-1.85%)
Dec 20, 2024 1.070 1.120 1.057 1.080 87,113 -0.00(-0.46%)
Dec 19, 2024 1.130 1.145 1.060 1.085 111,109 -0.02(-1.36%)
Dec 18, 2024 1.160 1.210 1.085 1.100 284,665 -0.09(-7.95%)
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%)
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 and Conditions.