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

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

1.550 UNCHANGED
Streaming Delayed Price Updated: 11:51 AM EDT, Oct 8, 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 (%)
Oct 07, 2025 1.660 1.670 1.510 1.550 53,962 -0.13(-7.74%)
Oct 06, 2025 1.740 1.770 1.600 1.680 49,162 -0.06(-3.45%)
Oct 03, 2025 1.760 1.809 1.720 1.740 29,160 -0.03(-1.78%)
Oct 02, 2025 1.690 1.790 1.680 1.772 47,193 +0.07(+3.90%)
Oct 01, 2025 1.690 1.705 1.620 1.705 21,222 +0.05(+2.71%)
Sep 30, 2025 1.810 1.810 1.550 1.660 62,769 -0.10(-5.95%)
Sep 29, 2025 1.900 1.905 1.700 1.765 134,801 -0.10(-5.11%)
Sep 26, 2025 1.900 1.910 1.850 1.860 41,263 -0.04(-2.11%)
Sep 25, 2025 1.850 1.960 1.850 1.900 24,424 -0.06(-3.06%)
Sep 24, 2025 1.880 2.020 1.850 1.960 283,598 +0.07(+3.70%)
Sep 23, 2025 1.860 1.890 1.825 1.890 140,677 +0.00(+0.00%)
Sep 22, 2025 1.870 1.900 1.860 1.890 65,261 +0.03(+1.61%)
Sep 19, 2025 1.850 1.950 1.850 1.860 101,664 -0.08(-4.12%)
Sep 18, 2025 1.910 2.120 1.880 1.940 11,029,712 +0.03(+1.57%)
Sep 17, 2025 1.860 1.941 1.810 1.910 5,412,783 +0.00(+0.00%)
Sep 16, 2025 1.970 1.980 1.809 1.910 6,099,013 +0.11(+6.11%)
Sep 15, 2025 2.080 2.430 1.800 1.800 1,317,156 -0.30(-14.29%)
Sep 12, 2025 2.120 2.130 2.071 2.100 32,393 -0.02(-0.94%)
Sep 11, 2025 2.190 2.190 2.050 2.120 109,734 +0.07(+3.41%)
Sep 10, 2025 2.000 2.279 1.920 2.050 920,930 +0.16(+8.47%)
Sep 09, 2025 2.210 2.275 1.853 1.890 1,827,200 -0.30(-13.70%)
Sep 08, 2025 2.200 2.290 2.172 2.190 8,895,946 +0.02(+0.92%)
Sep 05, 2025 2.180 2.200 2.120 2.170 1,214,417 +0.02(+0.93%)
Sep 04, 2025 2.200 2.200 2.020 2.150 5,127,650 +0.00(+0.00%)
Sep 03, 2025 2.070 2.170 2.020 2.150 4,848,479 +0.03(+1.65%)
Sep 02, 2025 2.130 2.130 1.990 2.115 3,969,034 -0.13(-6.00%)
Aug 29, 2025 2.240 2.270 2.170 2.250 31,348 +0.03(+1.35%)
Aug 28, 2025 2.200 2.280 2.180 2.220 13,631 +0.03(+1.37%)
Aug 27, 2025 2.110 2.250 2.110 2.190 12,022 +0.11(+5.29%)
Aug 26, 2025 2.130 2.200 2.053 2.080 20,004 -0.13(-5.88%)
Aug 25, 2025 2.260 2.310 2.150 2.210 26,193 -0.02(-0.90%)
Aug 22, 2025 2.130 2.270 2.130 2.230 11,845 +0.02(+0.90%)
Aug 21, 2025 2.120 2.226 2.050 2.210 14,097 +0.10(+4.69%)
Aug 20, 2025 2.340 2.344 2.000 2.111 27,180 -0.19(-8.21%)
Aug 19, 2025 2.420 2.530 2.110 2.300 46,910 -0.11(-4.54%)
Aug 18, 2025 2.250 2.430 2.230 2.409 49,841 +0.22(+10.01%)
Aug 15, 2025 2.230 2.234 2.120 2.190 42,670 +0.12(+6.05%)
Aug 14, 2025 2.060 2.140 1.960 2.065 210,489 -0.10(-4.40%)
Aug 13, 2025 2.090 2.260 2.090 2.160 19,377 -0.01(-0.46%)
Aug 12, 2025 1.945 2.233 1.945 2.170 38,103 +0.26(+13.61%)
Aug 11, 2025 1.870 1.980 1.760 1.910 53,220 +0.06(+3.24%)
Aug 08, 2025 2.240 2.380 1.850 1.850 162,854 -0.52(-21.94%)
Aug 07, 2025 2.050 2.450 2.040 2.370 202,220 +0.31(+14.77%)
Aug 06, 2025 1.890 2.160 1.760 2.065 3,337,866 +0.32(+18.34%)
Aug 05, 2025 1.860 1.986 1.700 1.745 3,207,066 -0.03(-1.97%)
Aug 04, 2025 2.200 2.720 1.780 1.780 481,504 -0.32(-15.24%)
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.