XPEV.US - XPeng Inc

wto, 16 gru 2025, 16:08 CET, NY 10:08, Londyn 15:08, Tokio 0:08, WIG20 -0.88%

Symbol np: ^SPX

Historical data: XPeng Inc (XPEV.US)

16 Dec, 15:53 18.4850 +0.1750 (+0.96%)

More On XPEV.US


	Summary

	Chart

	Chart HTML5

►	Historical data


	Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji

	Market On-line

Start date:
eg. Jan 15 2008

End date:

Default date range

Interval:

Daily
Weekly
Monthly
Quarterly
Yearly

Skip:

splits
dividends
preemptive rights
prepurchase rights
preaccession rights
denominations
others

Historical values of XPEV.US

<< | < | > | >>

No.	Date	Open	High	Low	Close	Change		Volume
52	9 Nov 2020	35.43	36.19	31.28	34.07	-2.13%	-0.7400	34,809,311
51	6 Nov 2020	36.32	39.5	33.18	34.81	-2.90%	-1.0400	102,189,380
50	5 Nov 2020	30.26	36.44	29.8	35.85	+30.89%	+8.4600	89,538,529
49	4 Nov 2020	24.04	27.44	23.4	27.39	+23.32%	+5.1800	50,724,019
48	3 Nov 2020	21.4	22.48	20.25	22.21	+7.19%	+1.4900	11,308,074
47	2 Nov 2020	21.47	22.46	20.51	20.72	+6.91%	+1.3400	19,916,342
46	30 Oct 2020	20.41	21.36	19.21	19.38	-6.47%	-1.3400	9,335,739
45	29 Oct 2020	19.19	20.8199	19.19	20.72	+8.94%	+1.7000	10,753,302
44	28 Oct 2020	19.67	19.67	18.5	19.02	-4.42%	-0.8800	5,551,475
43	27 Oct 2020	19.62	20.25	19.54	19.9	+1.43%	+0.2800	3,603,759
42	26 Oct 2020	20.06	20.28	19.2	19.62	-2.14%	-0.4300	4,263,755
41	23 Oct 2020	20.9	20.93	19.95	20.05	-3.70%	-0.7700	4,465,778
40	22 Oct 2020	20.77	20.89	20.1399	20.82	+1.96%	+0.4000	6,382,558
39	21 Oct 2020	20.2	20.47	20.01	20.42	+1.39%	+0.2800	4,159,677
38	20 Oct 2020	20.2135	20.65	20	20.14	+1.51%	+0.3000	5,993,605
37	19 Oct 2020	21.82	21.93	19.82	19.84	-8.87%	-1.9300	8,204,079
36	16 Oct 2020	22.98	23.1	21.32	21.77	-1.76%	-0.3900	6,261,649
35	15 Oct 2020	21.93	22.76	21.05	22.16	+0.50%	+0.1100	10,449,204
34	14 Oct 2020	20.31	22.55	20.18	22.05	+12.27%	+2.4100	18,411,579
33	13 Oct 2020	19.7	19.8	19.31	19.64	-1.21%	-0.2400	3,823,965
32	12 Oct 2020	20.45	20.53	19.76	19.88	-0.60%	-0.1200	4,898,774
31	9 Oct 2020	19.75	20.06	19.51	20	+0.70%	+0.1400	2,932,144
30	8 Oct 2020	20.51	20.63	19.72	19.86	-1.49%	-0.3000	3,516,681
29	7 Oct 2020	19.98	20.59	19.85	20.16	+2.34%	+0.4600	4,938,635
28	6 Oct 2020	20.44	20.91	19.2	19.7	-1.70%	-0.3400	7,053,987
27	5 Oct 2020	19.58	20.39	19.22	20.04	+10.17%	+1.8500	14,572,347
26	2 Oct 2020	18	18.56	17.98	18.19	-2.57%	-0.4800	4,524,988
25	1 Oct 2020	20.15	20.23	18.51	18.67	-6.98%	-1.4000	10,024,385
24	30 Sep 2020	19.94	20.09	19.16	20.07	+6.87%	+1.2900	10,406,023
23	29 Sep 2020	19.06	19.2	18.53	18.78	-1.47%	-0.2800	5,856,080
22	28 Sep 2020	19.02	19.45	18.5	19.06	+6.30%	+1.1300	5,507,480
21	25 Sep 2020	17.81	18	17.12	17.93	+2.75%	+0.4800	5,330,766
20	24 Sep 2020	18	18.17	17.1101	17.45	-5.21%	-0.9600	3,995,250
19	23 Sep 2020	19.42	19.42	18.1	18.41	-4.66%	-0.9000	3,273,928
18	22 Sep 2020	18.5	19.58	18.17	19.31	+6.39%	+1.1600	4,131,309
17	21 Sep 2020	18.27	18.38	17.425	18.15	-3.97%	-0.7500	5,191,224
16	18 Sep 2020	19.44	19.48	18.86	18.9	-1.77%	-0.3400	2,789,432
15	17 Sep 2020	19.01	19.67	19.01	19.24	-3.41%	-0.6800	2,887,950
14	16 Sep 2020	20.66	20.78	19.62	19.92	-5.68%	-1.2000	4,062,698
13	15 Sep 2020	20.59	21.14	20.26	21.12	+3.13%	+0.6400	4,332,355

<< | < | > | >>

▼ Download data in csv file...

Downloaded data separator: comma | semicolon

Easier access to the data XPEV.US

On the ticker field set "d:xpev.us", and Stooq instantly take you to the site with historical data.

English
polski

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO₂ CH₄ Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.