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

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

0.9731 +0.0174 (+1.82%)
Streaming Delayed Price Updated: 3:57 PM EDT, Apr 17, 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 (%)
Apr 17, 2025 0.9900 1.090 0.9000 0.9731 26,298 +0.02(+1.82%)
Apr 16, 2025 1.100 1.290 0.9088 0.9557 60,421 -0.16(-14.67%)
Apr 15, 2025 1.230 1.230 1.100 1.120 9,383 -0.12(-9.68%)
Apr 14, 2025 1.330 1.330 1.191 1.240 81,945 +0.00(+0.00%)
Apr 11, 2025 1.300 1.300 1.220 1.240 34,665 +0.01(+1.22%)
Apr 10, 2025 1.040 1.250 1.040 1.225 276,134 +0.17(+15.57%)
Apr 09, 2025 1.000 1.080 0.9601 1.060 227,544 +0.02(+1.44%)
Apr 08, 2025 1.060 1.110 1.024 1.045 11,370 -0.02(-2.24%)
Apr 07, 2025 0.9751 1.080 0.9751 1.069 336,140 -0.04(-3.70%)
Apr 04, 2025 1.070 1.110 0.9272 1.110 308,107 -0.01(-0.89%)
Apr 03, 2025 1.050 1.140 1.050 1.120 243,117 -0.02(-1.75%)
Apr 02, 2025 1.100 1.140 1.070 1.140 17,849 -0.02(-1.55%)
Apr 01, 2025 1.160 1.180 1.109 1.158 26,450 +0.03(+2.48%)
Mar 31, 2025 1.150 1.151 1.080 1.130 25,089 -0.09(-7.38%)
Mar 28, 2025 1.240 1.240 1.070 1.220 105,708 -0.02(-1.61%)
Mar 27, 2025 1.240 1.250 1.180 1.240 62,877 +0.09(+7.52%)
Mar 26, 2025 1.150 1.220 1.129 1.153 42,892 +0.02(+2.06%)
Mar 25, 2025 1.090 1.140 1.054 1.130 41,954 -0.01(-0.88%)
Mar 24, 2025 1.180 1.180 1.075 1.140 36,991 +0.02(+1.79%)
Mar 21, 2025 1.120 1.173 1.030 1.120 29,683 -0.01(-0.88%)
Mar 20, 2025 1.070 1.150 1.000 1.130 42,377 +0.04(+3.67%)
Mar 19, 2025 1.120 1.120 1.000 1.090 22,099 -0.01(-0.91%)
Mar 18, 2025 1.090 1.100 0.9345 1.100 115,843 +0.05(+4.76%)
Mar 17, 2025 0.7096 1.100 0.7020 1.050 792,726 +0.34(+47.97%)
Mar 14, 2025 0.7000 0.7600 0.6800 0.7096 104,382 +0.01(+1.37%)
Mar 13, 2025 0.6512 0.7399 0.6512 0.7000 28,814 +0.02(+2.76%)
Mar 12, 2025 0.7000 0.7200 0.6639 0.6812 944,988 -0.02(-3.00%)
Mar 11, 2025 0.7037 0.7200 0.6600 0.7023 372,683 +0.02(+2.32%)
Mar 10, 2025 0.7270 0.7270 0.6514 0.6864 109,219 -0.02(-2.15%)
Mar 07, 2025 0.6315 0.7049 0.6300 0.7015 780,056 +0.07(+10.65%)
Mar 06, 2025 0.7300 0.7300 0.6013 0.6340 183,548 -0.03(-3.94%)
Mar 05, 2025 0.5800 0.6999 0.5635 0.6600 3,131,940 +0.10(+18.45%)
Mar 04, 2025 0.5400 0.6199 0.5300 0.5572 74,405 +0.00(+0.25%)
Mar 03, 2025 0.6180 0.6250 0.5400 0.5558 129,364 -0.09(-14.49%)
Feb 28, 2025 0.7000 0.7000 0.6200 0.6500 55,041 +0.02(+2.70%)
Feb 27, 2025 0.6299 0.6500 0.6241 0.6329 13,124 -0.01(-1.91%)
Feb 26, 2025 0.6090 0.6460 0.6090 0.6452 20,766 +0.02(+2.69%)
Feb 25, 2025 0.5709 0.6340 0.5709 0.6283 32,867 +0.02(+3.78%)
Feb 24, 2025 0.6890 0.6890 0.5941 0.6054 173,296 -0.00(-0.62%)
Feb 21, 2025 0.5953 0.6341 0.5800 0.6092 67,525 +0.01(+2.33%)
Feb 20, 2025 0.6401 0.6750 0.5553 0.5953 179,177 -0.04(-6.40%)
Feb 19, 2025 0.6171 0.6407 0.6002 0.6360 15,768 +0.02(+2.96%)
Feb 18, 2025 0.6500 0.6500 0.6000 0.6177 33,924 +0.03(+4.62%)
Feb 14, 2025 0.6500 0.6798 0.5588 0.5904 132,327 -0.04(-5.99%)
Feb 13, 2025 0.6374 0.6657 0.6214 0.6280 38,203 -0.01(-1.72%)
Feb 12, 2025 0.7200 0.7200 0.6101 0.6390 123,972 -0.05(-6.95%)
Feb 11, 2025 0.6551 0.7070 0.6225 0.6867 26,543 +0.04(+6.47%)
Feb 10, 2025 0.6500 0.6548 0.6100 0.6450 66,563 +0.04(+5.74%)
Feb 07, 2025 0.5922 0.6799 0.5922 0.6100 51,954 -0.00(-0.03%)
Feb 06, 2025 0.7372 0.7665 0.5800 0.6102 302,555 -0.15(-19.71%)
Feb 05, 2025 0.7706 0.8009 0.6925 0.7600 185,626 +0.01(+1.27%)
Feb 04, 2025 0.7800 0.8173 0.7381 0.7505 76,845 -0.02(-3.20%)
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.