Jiuzi Holdings Inc (NQ: JZXN )

1.460 -0.030 (-2.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 32.76 34.30 32.17 34.30 536 +1.57(+4.79%)
Mar 30, 2023 35.10 35.10 31.61 32.74 680 -2.29(-6.55%)
Mar 29, 2023 35.10 35.10 33.34 35.03 554 +0.00(+0.00%)
Mar 28, 2023 36.01 36.01 33.95 35.03 550 -1.01(-2.79%)
Mar 27, 2023 36.22 36.27 35.12 36.04 297 -0.26(-0.71%)
Mar 24, 2023 35.57 36.29 35.10 36.29 686 -0.30(-0.83%)
Mar 23, 2023 34.82 38.26 34.63 36.60 742 +0.35(+0.97%)
Mar 22, 2023 36.97 36.97 34.40 36.25 939 +0.87(+2.45%)
Mar 21, 2023 34.59 36.95 33.70 35.38 2,584 +0.80(+2.30%)
Mar 20, 2023 36.01 36.85 31.82 34.59 2,980 -2.55(-6.87%)
Mar 17, 2023 38.38 41.42 35.10 37.14 1,369 -1.40(-3.64%)
Mar 16, 2023 40.95 41.65 37.42 38.54 1,854 -1.24(-3.12%)
Mar 15, 2023 38.26 39.78 37.21 39.78 1,244 +2.34(+6.25%)
Mar 14, 2023 37.00 40.37 36.04 37.44 1,459 +2.06(+5.82%)
Mar 13, 2023 37.44 37.98 35.10 35.38 1,522 -2.60(-6.84%)
Mar 10, 2023 35.76 41.89 34.75 37.98 3,924 +1.12(+3.05%)
Mar 09, 2023 35.59 43.52 34.87 36.85 4,104 +0.58(+1.61%)
Mar 08, 2023 37.44 39.69 35.33 36.27 1,779 -1.17(-3.12%)
Mar 07, 2023 40.25 41.65 35.33 37.44 3,790 +1.17(+3.23%)
Mar 06, 2023 35.43 39.69 35.10 36.27 1,677 +1.17(+3.33%)
Mar 03, 2023 35.10 37.21 33.60 35.10 2,730 -0.02(-0.07%)
Mar 02, 2023 35.10 38.21 34.98 35.12 2,897 -1.73(-4.70%)
Mar 01, 2023 38.61 42.19 35.10 36.85 2,536 -2.69(-6.80%)
Feb 28, 2023 39.48 39.78 37.39 39.55 4,858 +0.42(+1.08%)
Feb 27, 2023 37.44 40.90 35.10 39.12 1,857 +1.22(+3.21%)
Feb 24, 2023 37.44 39.05 32.76 37.91 2,297 -1.03(-2.64%)
Feb 23, 2023 39.87 42.10 34.07 38.94 4,131 -2.18(-5.29%)
Feb 22, 2023 43.29 44.93 39.78 41.11 1,284 -3.18(-7.18%)
Feb 21, 2023 43.85 49.14 40.46 44.30 5,762 -0.05(-0.11%)
Feb 17, 2023 40.86 44.37 38.82 44.34 3,553 +2.78(+6.70%)
Feb 16, 2023 43.95 45.70 40.15 41.56 4,276 -1.61(-3.74%)
Feb 15, 2023 47.99 47.99 40.06 43.17 4,068 -5.24(-10.83%)
Feb 14, 2023 46.96 48.41 45.02 48.41 1,378 +0.68(+1.42%)
Feb 13, 2023 47.50 50.94 45.63 47.74 3,718 -0.47(-0.97%)
Feb 10, 2023 50.54 53.82 48.20 48.20 5,294 -2.81(-5.50%)
Feb 09, 2023 53.82 54.99 49.35 51.01 3,963 -5.15(-9.17%)
Feb 08, 2023 48.86 60.84 48.41 56.16 12,302 +5.62(+11.11%)
Feb 07, 2023 52.65 53.05 47.15 50.54 11,205 -3.79(-6.98%)
Feb 06, 2023 63.18 63.79 50.80 54.33 90,472 +7.77(+16.68%)
Feb 03, 2023 50.05 50.05 45.16 46.57 34,154 -0.26(-0.55%)
Feb 02, 2023 49.14 50.54 45.00 46.82 6,874 -1.15(-2.39%)
Feb 01, 2023 42.49 48.67 41.68 47.97 8,387 +5.50(+12.95%)
Jan 31, 2023 42.92 43.99 41.07 42.47 6,171 -1.52(-3.46%)
Jan 30, 2023 46.22 46.22 40.37 43.99 5,395 +0.42(+0.97%)
Jan 27, 2023 42.12 48.91 40.37 43.57 12,432 +1.45(+3.44%)
Jan 26, 2023 36.88 60.84 35.22 42.12 61,417 +5.94(+16.43%)
Jan 25, 2023 38.94 38.94 35.10 36.18 3,605 -2.43(-6.30%)
Jan 24, 2023 41.56 41.65 38.61 38.61 2,414 -1.05(-2.65%)
Jan 23, 2023 39.78 40.25 36.50 39.66 5,152 +1.64(+4.31%)
Jan 20, 2023 34.00 44.46 34.00 38.02 14,502 +3.23(+9.28%)
Jan 19, 2023 39.08 39.08 33.02 34.80 2,021 -0.14(-0.40%)
Jan 18, 2023 37.07 37.14 32.76 34.94 3,686 -2.81(-7.44%)
Jan 17, 2023 40.95 40.95 33.42 37.74 5,830 -3.21(-7.83%)
Jan 13, 2023 40.86 42.10 39.78 40.95 3,626 -1.17(-2.78%)
Jan 12, 2023 44.46 44.23 35.33 42.12 8,042 -2.32(-5.21%)
Jan 11, 2023 37.44 46.22 35.59 44.44 19,680 +8.17(+22.52%)
Jan 10, 2023 31.59 37.44 31.59 36.27 7,085 +3.74(+11.51%)
Jan 09, 2023 29.48 33.93 29.25 32.53 7,180 +2.36(+7.84%)
Jan 06, 2023 31.57 31.59 29.23 30.16 3,688 -0.26(-0.85%)
Jan 05, 2023 30.42 31.80 28.62 30.42 5,554 -0.70(-2.26%)
Jan 04, 2023 29.25 31.59 28.08 31.12 9,331 +2.85(+10.10%)
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.