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 )

0.7702 +0.0002 (+0.03%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 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 17, 2024 0.7645 0.7789 0.7200 0.7702 80,046 +0.00(+0.03%)
May 16, 2024 0.8181 0.8300 0.7000 0.7700 441,435 -0.05(-6.05%)
May 15, 2024 0.8111 0.8480 0.8000 0.8196 24,741 -0.03(-3.46%)
May 14, 2024 0.7880 0.8501 0.7800 0.8490 57,021 +0.01(+1.07%)
May 13, 2024 0.7900 0.8400 0.7812 0.8400 47,175 +0.01(+1.20%)
May 10, 2024 0.7810 0.8800 0.7810 0.8300 73,911 -0.01(-1.47%)
May 09, 2024 0.7850 0.8495 0.7700 0.8424 92,840 +0.02(+1.87%)
May 08, 2024 0.7400 0.8400 0.7200 0.8269 123,027 +0.07(+8.80%)
May 07, 2024 0.7443 0.7650 0.6900 0.7600 108,357 -0.01(-1.30%)
May 06, 2024 0.7406 0.7721 0.7200 0.7700 91,028 +0.00(+0.04%)
May 03, 2024 0.6550 0.8400 0.6351 0.7697 293,548 +0.11(+17.51%)
May 02, 2024 0.6700 0.6895 0.6422 0.6550 136,691 -0.02(-2.24%)
May 01, 2024 0.6500 0.6990 0.6300 0.6700 56,382 +0.01(+2.04%)
Apr 30, 2024 0.6300 0.6990 0.6223 0.6566 189,680 +0.03(+4.22%)
Apr 29, 2024 0.6391 0.7373 0.6210 0.6300 259,215 -0.01(-1.72%)
Apr 26, 2024 0.6200 0.6640 0.6156 0.6410 53,264 +0.02(+3.32%)
Apr 25, 2024 0.5900 0.6490 0.5900 0.6204 79,535 -0.00(-0.27%)
Apr 24, 2024 0.6400 0.6400 0.6157 0.6221 69,526 -0.02(-2.80%)
Apr 23, 2024 0.6100 0.6580 0.6100 0.6400 44,851 +0.00(+0.00%)
Apr 22, 2024 0.6500 0.6650 0.6100 0.6400 128,426 -0.01(-2.13%)
Apr 19, 2024 0.6800 0.6800 0.6100 0.6539 79,895 -0.01(-0.92%)
Apr 18, 2024 0.7000 0.7000 0.6021 0.6600 103,708 +0.02(+3.25%)
Apr 17, 2024 0.6832 0.6999 0.6001 0.6392 89,814 -0.03(-5.05%)
Apr 16, 2024 0.6880 0.7220 0.6500 0.6732 140,159 +0.00(+0.48%)
Apr 15, 2024 0.7350 0.7500 0.6600 0.6700 238,609 -0.03(-4.83%)
Apr 12, 2024 0.7470 0.7950 0.6950 0.7040 372,614 -0.02(-2.78%)
Apr 11, 2024 0.7310 0.8365 0.7200 0.7241 463,572 -0.02(-3.25%)
Apr 10, 2024 0.7300 0.7490 0.6850 0.7484 592,118 +0.06(+8.46%)
Apr 09, 2024 0.6997 0.7338 0.6900 0.6900 148,566 -0.02(-2.43%)
Apr 08, 2024 0.7400 0.7790 0.6900 0.7072 123,808 -0.00(-0.39%)
Apr 05, 2024 0.7073 0.7763 0.6902 0.7100 94,536 -0.00(-0.01%)
Apr 04, 2024 0.7810 0.8200 0.7101 0.7101 168,813 -0.09(-11.54%)
Apr 03, 2024 0.7644 0.8932 0.7600 0.8027 269,892 +0.01(+1.87%)
Apr 02, 2024 0.8600 0.8888 0.7200 0.7880 207,217 -0.11(-12.44%)
Apr 01, 2024 0.7200 0.9600 0.7150 0.9000 2,026,936 -0.09(-9.10%)
Mar 28, 2024 0.5740 1.000 0.7595 0.9901 3,421,395 +0.41(+70.53%)
Mar 27, 2024 0.5900 0.6193 0.5550 0.5806 181,553 -0.01(-1.78%)
Mar 26, 2024 0.5900 0.6340 0.5845 0.5911 209,005 -0.03(-4.51%)
Mar 25, 2024 0.6052 0.6299 0.5225 0.6190 107,863 -0.01(-1.73%)
Mar 22, 2024 0.6200 0.6500 0.5969 0.6299 103,410 -0.00(-0.03%)
Mar 21, 2024 0.6240 0.6599 0.6151 0.6301 101,691 +0.00(+0.00%)
Mar 20, 2024 0.6196 0.6550 0.6080 0.6301 131,400 +0.02(+3.28%)
Mar 19, 2024 0.6500 0.6700 0.6000 0.6101 132,835 -0.06(-8.94%)
Mar 18, 2024 0.5650 0.7100 0.5518 0.6700 598,521 +0.11(+18.58%)
Mar 15, 2024 0.5100 0.6100 0.4980 0.5650 393,612 +0.05(+10.78%)
Mar 14, 2024 0.5400 0.5773 0.4812 0.5100 209,559 -0.05(-9.41%)
Mar 13, 2024 0.5700 0.6084 0.5500 0.5630 207,224 -0.01(-1.19%)
Mar 12, 2024 0.6650 0.6800 0.5511 0.5698 650,374 -0.11(-15.95%)
Mar 11, 2024 0.6402 0.7180 0.6099 0.6779 875,314 +0.02(+3.34%)
Mar 08, 2024 0.6599 0.6930 0.6303 0.6560 274,169 -0.01(-1.09%)
Mar 07, 2024 0.6868 0.7250 0.6219 0.6632 339,343 -0.01(-1.99%)
Mar 06, 2024 0.7978 0.7978 0.6525 0.6767 1,392,728 -0.06(-8.55%)
Mar 05, 2024 0.7501 0.7626 0.7000 0.7400 358,065 -0.03(-3.27%)
Mar 04, 2024 0.7900 0.8000 0.6900 0.7650 531,879 +0.00(+0.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.