Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Xiaobai Maimai Inc ADR (NQ: HX )

N/A UNCHANGED
Last Price Updated: 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 (%)
Nov 30, 2018 4.380 4.450 4.270 4.400 132,200 +0.05(+1.15%)
Nov 29, 2018 4.310 4.640 4.280 4.350 239,008 -0.02(-0.46%)
Nov 28, 2018 4.340 4.470 4.150 4.370 238,403 +0.00(+0.00%)
Nov 27, 2018 4.550 4.610 4.300 4.370 286,014 -0.21(-4.59%)
Nov 26, 2018 4.970 5.065 4.570 4.580 174,585 -0.37(-7.47%)
Nov 23, 2018 4.900 5.090 4.900 4.950 48,100 +0.00(+0.00%)
Nov 21, 2018 4.950 4.950 4.950 0 -0.47(-8.67%)
Nov 20, 2018 5.190 5.570 5.180 5.420 245,621 +0.16(+3.04%)
Nov 19, 2018 4.990 5.380 4.860 5.260 283,319 +0.16(+3.14%)
Nov 16, 2018 5.230 5.530 5.100 5.100 225,500 -0.26(-4.85%)
Nov 15, 2018 5.960 6.080 5.170 5.360 374,278 -0.69(-11.40%)
Nov 14, 2018 6.220 6.390 6.000 6.050 190,592 -0.25(-3.97%)
Nov 13, 2018 6.540 6.750 6.220 6.300 142,886 -0.21(-3.23%)
Nov 12, 2018 6.710 6.870 6.470 6.510 104,824 -0.34(-4.96%)
Nov 09, 2018 6.960 7.250 6.710 6.850 243,200 -0.24(-3.39%)
Nov 08, 2018 7.370 7.750 7.060 7.090 214,960 -0.41(-5.47%)
Nov 07, 2018 8.090 8.100 7.480 7.500 212,333 -0.29(-3.72%)
Nov 06, 2018 7.850 7.910 7.770 7.790 142,691 -0.08(-1.02%)
Nov 05, 2018 7.740 7.990 7.740 7.870 119,617 +0.11(+1.42%)
Nov 02, 2018 8.020 8.040 7.760 7.760 165,200 -0.16(-2.02%)
Nov 01, 2018 7.980 8.020 7.800 7.920 156,794 +0.17(+2.19%)
Oct 31, 2018 7.870 8.030 7.750 7.750 152,089 -0.08(-1.02%)
Oct 30, 2018 7.720 7.910 7.680 7.830 113,975 +0.06(+0.77%)
Oct 29, 2018 7.800 8.030 7.770 7.770 170,544 -0.12(-1.52%)
Oct 26, 2018 7.840 7.960 7.750 7.890 116,600 +0.02(+0.25%)
Oct 25, 2018 7.650 7.930 7.650 7.870 121,603 +0.24(+3.15%)
Oct 24, 2018 7.700 7.730 7.590 7.630 77,974 -0.03(-0.39%)
Oct 23, 2018 7.650 7.810 7.544 7.660 99,904 -0.06(-0.78%)
Oct 22, 2018 7.850 7.970 7.720 7.720 113,196 -0.07(-0.90%)
Oct 19, 2018 7.610 7.890 7.610 7.790 123,500 +0.13(+1.70%)
Oct 18, 2018 7.760 7.900 7.630 7.660 175,851 -0.22(-2.79%)
Oct 17, 2018 7.710 7.973 7.710 7.880 94,259 +0.01(+0.13%)
Oct 16, 2018 7.900 8.030 7.740 7.870 143,549 +0.07(+0.90%)
Oct 15, 2018 7.390 7.810 7.390 7.800 145,700 +0.36(+4.84%)
Oct 12, 2018 7.580 7.650 7.400 7.440 83,200 +0.00(+0.00%)
Oct 11, 2018 7.540 7.713 7.410 7.440 102,354 -0.16(-2.11%)
Oct 10, 2018 7.880 7.990 7.600 7.600 93,744 -0.34(-4.28%)
Oct 09, 2018 8.030 8.040 7.810 7.940 73,517 +0.00(+0.00%)
Oct 08, 2018 7.690 8.010 7.690 7.940 94,485 +0.14(+1.79%)
Oct 05, 2018 8.050 8.070 7.800 7.800 129,200 -0.25(-3.11%)
Oct 04, 2018 7.950 8.050 7.900 8.050 202,074 +0.10(+1.26%)
Oct 03, 2018 7.880 8.000 7.810 7.950 179,817 +0.12(+1.53%)
Oct 02, 2018 7.820 8.000 7.770 7.830 94,766 -0.05(-0.63%)
Oct 01, 2018 7.960 7.970 7.860 7.880 87,068 +0.00(+0.00%)
Sep 28, 2018 7.820 7.990 7.810 7.880 59,300 +0.10(+1.29%)
Sep 27, 2018 7.830 7.951 7.600 7.780 77,224 +0.00(+0.00%)
Sep 26, 2018 7.970 8.034 7.670 7.780 158,876 -0.21(-2.63%)
Sep 25, 2018 8.390 8.573 7.850 7.990 267,776 -0.26(-3.15%)
Sep 24, 2018 8.300 8.540 8.250 8.250 102,170 -0.06(-0.72%)
Sep 21, 2018 8.320 8.420 8.040 8.310 115,400 +0.00(+0.00%)
Sep 20, 2018 8.100 8.410 7.900 8.310 86,396 +0.20(+2.47%)
Sep 19, 2018 7.910 8.300 7.790 8.110 96,081 +0.20(+2.53%)
Sep 18, 2018 7.840 8.010 7.690 7.910 118,070 +0.03(+0.38%)
Sep 17, 2018 7.490 7.950 7.490 7.880 111,267 +0.32(+4.23%)
Sep 14, 2018 7.740 8.080 7.310 7.560 315,500 -0.23(-2.95%)
Sep 13, 2018 8.110 8.200 7.700 7.790 138,271 -0.18(-2.26%)
Sep 12, 2018 7.900 8.060 7.670 7.970 107,922 +0.09(+1.14%)
Sep 11, 2018 7.890 8.080 7.600 7.880 118,633 -0.10(-1.25%)
Sep 10, 2018 8.280 8.420 7.890 7.980 118,698 -0.36(-4.32%)
Sep 07, 2018 8.310 8.440 8.290 8.340 100,500 +0.00(+0.00%)
Sep 06, 2018 8.310 8.550 8.160 8.340 118,125 -0.14(-1.65%)
Sep 05, 2018 8.223 8.700 8.223 8.480 79,633 -0.19(-2.19%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.