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

XCHG Limited - ADS (NQ:XCH)

1.200 UNCHANGED
Streaming Delayed Price Updated: 3:31 PM EDT, May 6, 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 (%)
May 06, 2025 1.240 1.300 1.200 1.200 19,267 -0.06(-4.76%)
May 05, 2025 1.330 1.360 1.260 1.260 21,435 -0.09(-6.67%)
May 02, 2025 1.340 1.430 1.310 1.350 48,394 -0.01(-0.74%)
May 01, 2025 1.310 1.370 1.310 1.360 22,757 +0.05(+3.78%)
Apr 30, 2025 1.350 1.350 1.300 1.310 21,857 -0.05(-3.64%)
Apr 29, 2025 1.190 1.390 1.194 1.360 50,312 +0.11(+8.80%)
Apr 28, 2025 1.200 1.290 1.180 1.250 49,077 +0.05(+4.17%)
Apr 25, 2025 1.140 1.230 1.110 1.200 51,933 +0.06(+5.26%)
Apr 24, 2025 1.180 1.180 1.110 1.140 56,263 -0.08(-6.33%)
Apr 23, 2025 1.230 1.270 1.140 1.217 86,210 -0.01(-1.06%)
Apr 22, 2025 1.160 1.250 1.136 1.230 21,754 +0.06(+5.13%)
Apr 21, 2025 1.190 1.190 1.150 1.170 25,919 -0.02(-1.98%)
Apr 17, 2025 1.240 1.280 1.180 1.194 35,951 -0.05(-3.74%)
Apr 16, 2025 1.170 1.370 1.170 1.240 85,466 +0.02(+1.64%)
Apr 15, 2025 1.230 1.230 1.170 1.220 9,830 +0.01(+0.73%)
Apr 14, 2025 1.180 1.244 1.112 1.211 30,122 +0.01(+1.09%)
Apr 11, 2025 1.140 1.230 1.130 1.198 50,050 +0.08(+6.96%)
Apr 10, 2025 1.140 1.150 1.040 1.120 29,303 -0.01(-1.32%)
Apr 09, 2025 1.140 1.200 1.120 1.135 66,055 +0.02(+2.25%)
Apr 08, 2025 1.190 1.200 1.100 1.110 51,995 -0.05(-4.31%)
Apr 07, 2025 1.120 1.180 1.010 1.160 71,116 +0.04(+3.57%)
Apr 04, 2025 1.190 1.255 1.110 1.120 63,287 -0.14(-11.11%)
Apr 03, 2025 1.170 1.330 1.160 1.260 92,228 +0.02(+1.61%)
Apr 02, 2025 1.230 1.350 1.220 1.240 123,741 +0.04(+3.33%)
Apr 01, 2025 1.180 1.240 1.120 1.200 26,627 +0.00(+0.00%)
Mar 31, 2025 1.260 1.290 1.200 1.200 48,950 -0.06(-4.76%)
Mar 28, 2025 1.260 1.308 1.230 1.260 27,215 -0.04(-3.08%)
Mar 27, 2025 1.300 1.335 1.250 1.300 21,664 +0.00(+0.00%)
Mar 26, 2025 1.350 1.350 1.300 1.300 22,456 -0.06(-4.41%)
Mar 25, 2025 1.300 1.390 1.250 1.360 45,998 +0.07(+5.43%)
Mar 24, 2025 1.400 1.400 1.280 1.290 27,283 -0.11(-7.73%)
Mar 21, 2025 1.280 1.428 1.260 1.398 60,938 +0.11(+8.79%)
Mar 20, 2025 1.240 1.290 1.240 1.285 6,463 +0.02(+1.98%)
Mar 19, 2025 1.220 1.290 1.210 1.260 24,959 +0.00(+0.16%)
Mar 18, 2025 1.260 1.260 1.200 1.258 39,613 -0.00(-0.16%)
Mar 17, 2025 1.380 1.441 1.250 1.260 60,788 -0.10(-7.35%)
Mar 14, 2025 1.230 1.450 1.205 1.360 122,289 +0.13(+10.57%)
Mar 13, 2025 1.260 1.290 1.200 1.230 17,100 +0.00(+0.00%)
Mar 12, 2025 1.270 1.280 1.170 1.230 80,122 +0.02(+1.65%)
Mar 11, 2025 1.260 1.260 1.170 1.210 114,070 -0.05(-3.97%)
Mar 10, 2025 1.180 1.340 1.165 1.260 204,967 +0.04(+3.28%)
Mar 07, 2025 1.225 1.240 1.190 1.220 20,975 +0.01(+0.83%)
Mar 06, 2025 1.190 1.274 1.190 1.210 41,731 -0.07(-5.47%)
Mar 05, 2025 1.130 1.290 1.130 1.280 116,610 +0.15(+13.27%)
Mar 04, 2025 1.150 1.210 1.070 1.130 112,385 -0.02(-1.74%)
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.