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 (%)
Jun 30, 2023 33.81 35.01 32.76 33.53 1,575 -1.12(-3.24%)
Jun 29, 2023 36.85 36.85 33.60 34.66 1,285 +1.12(+3.35%)
Jun 28, 2023 35.78 36.69 33.53 33.53 428 -1.90(-5.35%)
Jun 27, 2023 34.63 36.06 33.93 35.43 885 +0.91(+2.64%)
Jun 26, 2023 35.64 35.92 30.89 34.52 1,898 -0.70(-1.99%)
Jun 23, 2023 36.97 36.97 35.10 35.22 2,215 +0.12(+0.33%)
Jun 22, 2023 39.55 39.55 35.10 35.10 5,027 -4.47(-11.30%)
Jun 21, 2023 39.08 49.14 37.21 39.57 27,140 +2.13(+5.69%)
Jun 20, 2023 39.73 39.87 36.97 37.44 1,410 +0.66(+1.78%)
Jun 16, 2023 35.71 39.78 35.71 36.78 2,854 +0.28(+0.77%)
Jun 15, 2023 39.05 39.08 35.10 36.50 1,371 -1.90(-4.94%)
Jun 14, 2023 37.44 39.78 37.44 38.40 1,187 +0.28(+0.74%)
Jun 13, 2023 37.72 39.48 37.49 38.12 774 -0.54(-1.39%)
Jun 12, 2023 39.90 39.90 36.27 38.66 1,342 +1.57(+4.23%)
Jun 09, 2023 37.91 39.69 37.02 37.09 945 -1.45(-3.76%)
Jun 08, 2023 41.65 41.65 35.33 38.54 1,975 -0.42(-1.08%)
Jun 07, 2023 37.72 41.63 37.58 38.96 1,768 +1.52(+4.06%)
Jun 06, 2023 39.78 41.89 37.00 37.44 1,894 -2.36(-5.94%)
Jun 05, 2023 39.78 44.46 38.87 39.80 2,036 -0.82(-2.02%)
Jun 02, 2023 44.46 45.63 38.61 40.62 7,059 -3.77(-8.49%)
Jun 01, 2023 37.91 44.58 36.50 44.39 8,934 +5.31(+13.59%)
May 31, 2023 39.78 41.07 37.44 39.08 2,651 +1.29(+3.41%)
May 30, 2023 35.80 40.25 35.80 37.79 1,511 +1.29(+3.53%)
May 26, 2023 34.87 37.91 33.93 36.50 1,202 +1.40(+4.00%)
May 25, 2023 39.55 39.55 33.25 35.10 2,167 -2.36(-6.31%)
May 24, 2023 38.61 39.80 37.44 37.46 1,354 -1.80(-4.59%)
May 23, 2023 38.02 40.20 37.93 39.27 1,648 +1.01(+2.63%)
May 22, 2023 39.78 40.69 37.91 38.26 1,429 -1.08(-2.74%)
May 19, 2023 40.25 41.72 37.44 39.34 2,312 +0.02(+0.06%)
May 18, 2023 42.35 43.99 38.63 39.31 2,599 -3.28(-7.69%)
May 17, 2023 43.99 44.11 40.95 42.59 2,630 -1.40(-3.19%)
May 16, 2023 49.84 49.84 42.12 43.99 9,601 -0.12(-0.27%)
May 15, 2023 42.12 47.81 42.85 44.11 1,341 +0.14(+0.32%)
May 12, 2023 43.17 46.07 42.21 43.97 1,654 +1.17(+2.73%)
May 11, 2023 43.95 46.10 42.19 42.80 3,409 -1.85(-4.14%)
May 10, 2023 42.14 46.61 40.25 44.65 4,279 +2.50(+5.94%)
May 09, 2023 39.78 43.66 39.78 42.14 1,615 -1.61(-3.69%)
May 08, 2023 39.78 46.26 38.19 43.76 5,366 +4.00(+10.06%)
May 05, 2023 39.78 41.49 37.70 39.76 4,148 +1.57(+4.11%)
May 04, 2023 43.29 45.56 37.91 38.19 10,510 -8.61(-18.40%)
May 03, 2023 43.69 53.42 42.38 46.80 18,169 +4.24(+9.95%)
May 02, 2023 42.12 46.00 38.87 42.56 14,997 -2.36(-5.26%)
May 01, 2023 66.46 86.11 36.27 44.93 116,546 -15.91(-26.15%)
Apr 28, 2023 35.10 72.54 35.10 60.84 195,622 +25.97(+74.50%)
Apr 27, 2023 31.26 35.10 31.26 34.87 1,262 +3.02(+9.48%)
Apr 26, 2023 32.41 33.81 31.59 31.85 1,036 -0.70(-2.16%)
Apr 25, 2023 29.84 34.87 29.72 32.55 1,270 +1.71(+5.54%)
Apr 24, 2023 32.71 35.08 30.61 30.84 630 -2.39(-7.18%)
Apr 21, 2023 32.76 36.27 32.29 33.23 3,161 -0.91(-2.67%)
Apr 20, 2023 33.20 35.10 31.66 34.14 1,579 +1.71(+5.27%)
Apr 19, 2023 32.76 33.06 32.01 32.43 897 -1.24(-3.68%)
Apr 18, 2023 31.66 37.16 30.42 33.67 3,783 +2.29(+7.31%)
Apr 17, 2023 33.46 33.53 31.12 31.38 3,501 +0.26(+0.83%)
Apr 14, 2023 33.46 37.21 30.96 31.12 6,622 -5.62(-15.29%)
Apr 13, 2023 35.87 46.92 30.42 36.74 75,407 +5.99(+19.48%)
Apr 12, 2023 27.85 31.92 25.90 30.75 3,912 +1.97(+6.83%)
Apr 11, 2023 28.90 30.35 26.09 28.78 1,894 -1.54(-5.09%)
Apr 10, 2023 31.15 31.15 27.89 30.33 1,340 +1.59(+5.54%)
Apr 06, 2023 29.04 30.42 28.74 28.74 1,365 -1.19(-3.99%)
Apr 05, 2023 32.20 34.59 27.24 29.93 8,435 -2.36(-7.32%)
Apr 04, 2023 35.10 34.63 32.06 32.29 650 -1.92(-5.61%)
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.