Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 (%)
Dec 15, 2021 2.240 0 -0.10(-4.27%)
Dec 14, 2021 2.330 2.540 2.310 2.340 158,404 -0.10(-4.10%)
Dec 13, 2021 2.600 2.640 2.370 2.440 167,023 -0.13(-5.06%)
Dec 10, 2021 2.690 2.840 2.520 2.570 103,769 -0.13(-4.81%)
Dec 09, 2021 2.760 2.800 2.650 2.700 153,685 -0.13(-4.59%)
Dec 08, 2021 2.640 2.900 2.430 2.830 426,876 +0.24(+9.27%)
Dec 07, 2021 2.650 2.850 2.470 2.590 464,103 -0.10(-3.72%)
Dec 06, 2021 2.240 2.880 2.170 2.690 891,036 +0.41(+17.98%)
Dec 03, 2021 2.600 2.600 2.280 2.280 310,180 -0.26(-10.24%)
Dec 02, 2021 2.630 2.660 2.520 2.540 150,832 -0.12(-4.51%)
Dec 01, 2021 3.030 3.100 2.660 2.660 267,916 -0.29(-9.83%)
Nov 30, 2021 3.120 3.220 2.810 2.950 352,087 -0.21(-6.65%)
Nov 29, 2021 3.010 3.330 2.870 3.160 384,009 +0.19(+6.40%)
Nov 26, 2021 2.840 3.030 2.830 2.970 153,559 +0.01(+0.34%)
Nov 24, 2021 2.780 3.060 2.750 2.960 277,278 +0.07(+2.42%)
Nov 23, 2021 2.780 2.920 2.730 2.890 229,212 +0.04(+1.40%)
Nov 22, 2021 2.990 3.040 2.690 2.850 791,126 -0.08(-2.73%)
Nov 19, 2021 3.100 3.180 2.910 2.930 100,149 -0.21(-6.69%)
Nov 18, 2021 3.220 3.167 3.080 3.140 814,951 -0.03(-0.95%)
Nov 17, 2021 3.480 3.500 3.120 3.170 478,740 -0.38(-10.70%)
Nov 16, 2021 3.700 3.770 3.530 3.550 206,509 -0.03(-0.84%)
Nov 15, 2021 3.770 3.840 3.440 3.580 702,701 -0.07(-1.92%)
Nov 12, 2021 3.620 3.700 3.590 3.650 222,127 +0.05(+1.39%)
Nov 11, 2021 3.690 3.880 3.590 3.600 348,139 -0.11(-2.96%)
Nov 10, 2021 3.990 3.710 1,059,346 -0.33(-8.17%)
Nov 09, 2021 4.470 4.716 3.950 4.040 753,131 -0.55(-11.98%)
Nov 08, 2021 4.360 4.890 4.280 4.590 865,366 +0.26(+6.00%)
Nov 05, 2021 4.300 4.640 4.180 4.330 756,531 +0.12(+2.85%)
Nov 04, 2021 4.480 4.505 4.190 4.210 433,093 -0.16(-3.66%)
Nov 03, 2021 4.590 4.860 4.280 4.370 1,320,296 -0.01(-0.23%)
Nov 02, 2021 4.690 4.690 4.220 4.380 758,844 -0.24(-5.19%)
Nov 01, 2021 4.210 4.720 4.230 4.620 979,131 +0.39(+9.22%)
Oct 29, 2021 4.620 5.250 4.210 4.230 2,401,577 -0.28(-6.21%)
Oct 28, 2021 4.610 4.876 4.250 4.510 1,657,060 -0.13(-2.80%)
Oct 27, 2021 4.820 5.360 4.500 4.640 3,239,214 -0.46(-9.02%)
Oct 26, 2021 6.100 5.080 5.100 3,382,631 -1.38(-21.30%)
Oct 25, 2021 5.620 6.820 4.950 6.480 11,537,041 +0.86(+15.30%)
Oct 22, 2021 8.980 8.983 5.140 5.620 14,667,478 -3.52(-38.51%)
Oct 21, 2021 21.98 22.39 8.990 9.140 36,550,760 -9.73(-51.56%)
Oct 20, 2021 10.14 19.49 8.570 18.87 58,291,792 +9.36(+98.42%)
Oct 19, 2021 6.350 9.900 6.130 9.510 15,646,096 +2.84(+42.58%)
Oct 18, 2021 6.300 7.080 5.500 6.670 6,568,442 +0.77(+13.05%)
Oct 15, 2021 4.650 6.540 4.440 5.900 4,678,359 +1.40(+31.11%)
Oct 14, 2021 4.250 4.650 3.980 4.500 717,745 +0.12(+2.74%)
Oct 13, 2021 4.510 4.720 3.940 4.380 3,591,969 +0.56(+14.66%)
Oct 12, 2021 3.300 4.405 3.300 3.820 1,996,510 +0.53(+16.11%)
Oct 11, 2021 2.810 3.500 2.805 3.290 622,950 +0.44(+15.44%)
Oct 08, 2021 3.040 3.040 2.760 2.850 312,427 -0.19(-6.25%)
Oct 07, 2021 2.730 3.170 2.650 3.040 1,053,260 +0.43(+16.48%)
Oct 06, 2021 2.500 3.000 2.500 2.610 1,311,396 +0.19(+7.85%)
Oct 05, 2021 2.130 2.600 2.070 2.420 587,671 +0.25(+11.52%)
Oct 04, 2021 2.200 2.270 2.040 2.170 49,975 -0.03(-1.36%)
Oct 01, 2021 2.170 2.320 2.060 2.200 99,080 -0.04(-1.79%)
Sep 30, 2021 2.010 2.370 1.994 2.240 288,857 +0.19(+9.27%)
Sep 29, 2021 1.900 2.050 1.890 2.050 140,203 +0.18(+9.63%)
Sep 28, 2021 1.960 1.960 1.820 1.870 151,472 -0.01(-0.53%)
Sep 27, 2021 1.850 1.950 1.850 1.880 128,800 +0.03(+1.62%)
Sep 24, 2021 1.800 1.900 1.710 1.850 113,697 +0.05(+2.78%)
Sep 23, 2021 1.740 1.800 1.694 1.800 43,789 +0.06(+3.45%)
Sep 22, 2021 1.680 1.760 1.670 1.740 12,654 +0.05(+2.96%)
Sep 21, 2021 1.620 1.710 1.620 1.690 24,813 +0.05(+3.05%)
Sep 20, 2021 1.660 1.750 1.630 1.640 73,178 -0.07(-4.09%)
Sep 17, 2021 1.680 1.750 1.670 1.710 7,028 +0.02(+1.18%)
Sep 16, 2021 1.640 1.690 1.632 1.690 17,482 +0.00(+0.00%)
Sep 15, 2021 1.720 1.770 1.610 1.690 62,476 +0.00(+0.00%)
Sep 14, 2021 1.690 1.830 1.650 1.690 52,760 -0.02(-1.17%)
Sep 13, 2021 1.690 1.760 1.640 1.710 49,171 +0.02(+1.18%)
Sep 10, 2021 1.760 1.760 1.670 1.690 63,983 -0.09(-5.06%)
Sep 09, 2021 1.839 1.839 1.770 1.780 19,019 -0.05(-2.73%)
Sep 08, 2021 1.750 1.850 1.700 1.830 32,926 +0.05(+2.81%)
Sep 07, 2021 1.770 1.840 1.720 1.780 41,414 -0.01(-0.56%)
Sep 03, 2021 1.790 1.840 1.760 1.790 14,918 +0.00(+0.00%)
Sep 02, 2021 1.770 1.840 1.760 1.790 31,932 -0.03(-1.65%)
Sep 01, 2021 1.800 1.840 1.768 1.820 3,473 +0.01(+0.60%)
Aug 31, 2021 1.800 1.840 1.750 1.809 31,727 +0.02(+1.07%)
Aug 30, 2021 1.860 1.880 1.770 1.790 42,369 -0.09(-4.79%)
Aug 27, 2021 1.900 1.900 1.780 1.880 54,735 -0.01(-0.53%)
Aug 26, 2021 1.930 1.940 1.800 1.890 130,639 +0.01(+0.53%)
Aug 25, 2021 1.880 1.890 1.790 1.880 118,096 +0.03(+1.62%)
Aug 24, 2021 1.800 1.860 1.760 1.850 111,892 +0.06(+3.35%)
Aug 23, 2021 1.800 1.940 1.620 1.790 326,292 +0.02(+1.13%)
Aug 20, 2021 1.710 1.770 1.700 1.770 51,064 +0.08(+4.73%)
Aug 19, 2021 1.620 1.710 1.616 1.690 53,782 +0.07(+4.32%)
Aug 18, 2021 1.600 1.700 1.600 1.620 44,389 +0.03(+1.89%)
Aug 17, 2021 1.640 1.660 1.580 1.590 53,512 -0.06(-3.64%)
Aug 16, 2021 1.670 1.670 1.620 1.650 24,031 -0.01(-0.30%)
Aug 13, 2021 1.670 1.670 1.570 1.655 51,659 -0.00(-0.30%)
Aug 12, 2021 1.680 1.680 1.650 1.660 17,620 +0.01(+0.61%)
Aug 11, 2021 1.660 1.700 1.580 1.650 26,172 -0.03(-1.79%)
Aug 10, 2021 1.720 1.720 1.620 1.680 25,415 -0.01(-0.59%)
Aug 09, 2021 1.640 1.740 1.640 1.690 27,920 +0.02(+1.20%)
Aug 06, 2021 1.630 1.740 1.630 1.670 77,868 +0.06(+3.73%)
Aug 05, 2021 1.580 1.650 1.550 1.610 135,901 -0.02(-1.23%)
Aug 04, 2021 1.620 1.650 1.520 1.630 89,719 +0.02(+1.24%)
Aug 03, 2021 1.560 1.620 1.520 1.610 138,983 -0.02(-1.23%)
Aug 02, 2021 1.540 1.650 1.510 1.630 821,740 +0.08(+5.16%)
Jul 30, 2021 1.410 1.900 1.390 1.550 1,459,979 +0.11(+7.64%)
Jul 29, 2021 1.530 1.530 1.440 1.440 58,981 +0.00(+0.00%)
Jul 28, 2021 1.370 1.550 1.370 1.440 130,739 +0.04(+2.86%)
Jul 27, 2021 1.360 1.420 1.230 1.400 32,952 +0.03(+2.19%)
Jul 26, 2021 1.330 1.400 1.280 1.370 48,485 +0.03(+2.24%)
Jul 23, 2021 1.435 1.435 1.330 1.340 41,372 -0.12(-8.22%)
Jul 22, 2021 1.440 1.550 1.401 1.460 104,885 +0.02(+1.39%)
Jul 21, 2021 1.340 1.440 1.340 1.440 27,817 +0.06(+4.35%)
Jul 20, 2021 1.406 1.470 1.360 1.380 32,389 -0.03(-2.13%)
Jul 19, 2021 1.420 1.520 1.390 1.410 25,576 -0.06(-4.08%)
Jul 16, 2021 1.470 1.540 1.450 1.470 46,172 -0.01(-0.68%)
Jul 15, 2021 1.560 1.560 1.450 1.480 36,459 -0.09(-5.73%)
Jul 14, 2021 1.590 1.590 1.550 1.570 57,089 +0.02(+1.29%)
Jul 13, 2021 1.530 1.590 1.510 1.550 14,389 -0.04(-2.52%)
Jul 12, 2021 1.560 1.600 1.510 1.590 59,904 +0.06(+3.92%)
Jul 09, 2021 1.450 1.590 1.435 1.530 211,692 +0.11(+7.75%)
Jul 08, 2021 1.510 1.640 1.420 1.420 109,340 -0.10(-6.58%)
Jul 07, 2021 1.520 1.670 1.440 1.520 463,162 +0.00(+0.00%)
Jul 06, 2021 1.660 1.660 1.510 1.520 39,554 -0.07(-4.40%)
Jul 02, 2021 1.610 1.620 1.590 1.590 10,309 -0.04(-2.45%)
Jul 01, 2021 1.640 1.650 1.580 1.630 51,681 +0.01(+0.93%)
Jun 30, 2021 1.510 1.750 1.506 1.615 224,782 +0.11(+7.67%)
Jun 29, 2021 1.517 1.558 1.500 1.500 40,937 -0.08(-5.06%)
Jun 28, 2021 1.520 1.610 1.515 1.580 106,354 +0.03(+1.94%)
Jun 25, 2021 1.620 1.650 1.520 1.550 35,136 -0.03(-1.90%)
Jun 24, 2021 1.590 1.590 1.534 1.580 25,720 +0.04(+2.60%)
Jun 23, 2021 1.490 1.570 1.480 1.540 18,037 +0.09(+6.21%)
Jun 22, 2021 1.440 1.450 1.400 1.450 14,085 +0.00(+0.00%)
Jun 21, 2021 1.530 1.530 1.450 1.450 24,738 -0.09(-5.84%)
Jun 18, 2021 1.510 1.550 1.450 1.540 64,125 -0.02(-1.28%)
Jun 17, 2021 1.560 1.590 1.530 1.560 19,870 +0.01(+0.65%)
Jun 16, 2021 1.610 1.673 1.500 1.550 66,521 -0.07(-4.32%)
Jun 15, 2021 1.760 1.779 1.610 1.620 68,427 -0.16(-8.99%)
Jun 14, 2021 1.720 1.810 1.630 1.780 186,394 +0.04(+2.30%)
Jun 11, 2021 1.600 1.822 1.590 1.740 422,898 +0.13(+8.07%)
Jun 10, 2021 1.650 1.650 1.600 1.610 75,194 -0.04(-2.42%)
Jun 09, 2021 1.620 1.690 1.610 1.650 34,954 +0.04(+2.48%)
Jun 08, 2021 1.660 1.661 1.570 1.610 35,049 -0.04(-2.72%)
Jun 07, 2021 1.660 1.670 1.570 1.655 29,607 +0.02(+0.91%)
Jun 04, 2021 1.580 1.660 1.570 1.640 30,655 +0.04(+2.50%)
Jun 03, 2021 1.550 1.636 1.550 1.600 67,350 +0.03(+1.91%)
Jun 02, 2021 1.510 1.590 1.470 1.570 244,075 +0.10(+6.80%)
Jun 01, 2021 1.490 1.500 1.416 1.470 25,359 +0.04(+2.80%)
May 28, 2021 1.440 1.470 1.400 1.430 31,166 -0.02(-1.38%)
May 27, 2021 1.410 1.510 1.380 1.450 166,761 +0.06(+4.32%)
May 26, 2021 1.400 1.430 1.360 1.390 43,849 +0.02(+1.46%)
May 25, 2021 1.400 1.430 1.350 1.370 52,616 -0.02(-1.44%)
May 24, 2021 1.380 1.460 1.380 1.390 81,659 +0.02(+1.46%)
May 21, 2021 1.400 1.407 1.330 1.370 46,793 -0.02(-1.44%)
May 20, 2021 1.410 1.520 1.340 1.390 242,161 +0.00(+0.00%)
May 19, 2021 1.400 1.420 1.350 1.390 24,908 +0.00(+0.00%)
May 18, 2021 1.440 1.460 1.390 1.390 44,239 -0.03(-2.12%)
May 17, 2021 1.300 1.470 1.300 1.420 171,461 +0.13(+10.09%)
May 14, 2021 1.280 1.340 1.280 1.290 28,971 +0.01(+0.78%)
May 13, 2021 1.320 1.370 1.280 1.280 43,893 -0.04(-3.03%)
May 12, 2021 1.330 1.370 1.290 1.320 69,757 -0.04(-2.94%)
May 11, 2021 1.300 1.370 1.264 1.360 90,143 -0.07(-4.90%)
May 10, 2021 1.400 1.550 1.390 1.430 352,702 -0.01(-0.69%)
May 07, 2021 1.450 1.560 1.370 1.440 117,850 +0.05(+3.60%)
May 06, 2021 1.460 1.460 1.350 1.390 39,070 -0.09(-6.08%)
May 05, 2021 1.380 1.510 1.367 1.480 119,556 +0.10(+7.25%)
May 04, 2021 1.470 1.470 1.350 1.380 104,657 -0.09(-6.12%)
May 03, 2021 1.590 1.620 1.450 1.470 70,388 -0.12(-7.55%)
Apr 30, 2021 1.570 1.610 1.530 1.590 30,900 +0.02(+1.27%)
Apr 29, 2021 1.600 1.710 1.550 1.570 97,712 -0.04(-2.48%)
Apr 28, 2021 1.620 1.630 1.530 1.610 52,238 +0.01(+0.63%)
Apr 27, 2021 1.610 1.650 1.570 1.600 51,974 -0.03(-1.84%)
Apr 26, 2021 1.600 1.730 1.560 1.630 182,822 +0.07(+4.49%)
Apr 23, 2021 1.510 1.580 1.440 1.560 67,700 +0.04(+2.63%)
Apr 22, 2021 1.450 1.690 1.450 1.520 180,818 +0.09(+6.29%)
Apr 21, 2021 1.320 1.460 1.310 1.430 36,789 +0.10(+7.52%)
Apr 20, 2021 1.400 1.430 1.320 1.330 48,577 -0.07(-5.00%)
Apr 19, 2021 1.450 1.490 1.400 1.400 42,189 -0.08(-5.41%)
Apr 16, 2021 1.520 1.520 1.441 1.480 84,600 -0.08(-5.13%)
Apr 15, 2021 1.600 1.750 1.560 1.560 163,508 -0.11(-6.59%)
Apr 14, 2021 1.630 1.810 1.620 1.670 139,577 -0.05(-2.91%)
Apr 13, 2021 1.670 1.780 1.580 1.720 172,087 +0.02(+1.18%)
Apr 12, 2021 1.840 1.852 1.680 1.700 142,940 -0.19(-10.05%)
Apr 09, 2021 1.860 2.000 1.820 1.890 297,000 +0.00(+0.00%)
Apr 08, 2021 1.790 1.950 1.750 1.890 196,008 +0.05(+2.72%)
Apr 07, 2021 1.870 2.050 1.810 1.840 191,385 -0.07(-3.66%)
Apr 06, 2021 1.940 1.950 1.830 1.910 55,734 +0.00(+0.00%)
Apr 05, 2021 1.850 2.060 1.800 1.910 383,167 +0.06(+3.24%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.