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 (%)
Feb 28, 2022 411.84 432.90 411.84 428.22 143 +7.02(+1.67%)
Feb 25, 2022 437.58 432.90 421.20 421.20 203 -7.02(-1.64%)
Feb 24, 2022 397.80 435.26 383.76 428.22 667 +2.34(+0.55%)
Feb 23, 2022 418.86 444.60 402.48 425.88 787 +30.42(+7.69%)
Feb 22, 2022 414.18 423.54 390.78 395.46 588 -35.10(-8.15%)
Feb 18, 2022 430.56 0 -9.36(-2.13%)
Feb 17, 2022 472.68 476.24 435.24 439.92 608 -32.76(-6.93%)
Feb 16, 2022 430.56 489.06 421.20 472.68 693 +46.80(+10.99%)
Feb 15, 2022 439.92 439.92 424.71 425.88 323 +2.34(+0.55%)
Feb 14, 2022 409.50 425.88 409.50 423.54 141 +2.34(+0.56%)
Feb 11, 2022 432.90 442.26 414.18 421.20 559 +0.00(+0.00%)
Feb 10, 2022 407.16 432.90 393.12 421.20 780 +18.72(+4.65%)
Feb 09, 2022 390.78 407.16 383.76 402.48 475 +18.72(+4.88%)
Feb 08, 2022 386.10 390.83 381.42 383.76 150 +0.00(+0.00%)
Feb 07, 2022 374.40 390.78 367.38 383.76 354 +16.38(+4.46%)
Feb 04, 2022 353.34 367.38 353.34 367.38 115 +11.70(+3.29%)
Feb 03, 2022 360.36 351.00 355.68 275 -11.70(-3.18%)
Feb 02, 2022 388.44 388.44 351.00 367.38 679 -14.04(-3.68%)
Feb 01, 2022 395.46 399.65 369.72 381.42 434 +50.10(+15.12%)
Jan 28, 2022 332.28 336.96 323.13 331.32 232 +1.38(+0.42%)
Jan 27, 2022 325.26 336.96 325.26 329.94 347 +4.68(+1.44%)
Jan 26, 2022 332.28 339.30 325.26 325.26 282 +0.00(+0.00%)
Jan 25, 2022 327.60 329.54 311.22 325.26 328 +0.00(+0.00%)
Jan 24, 2022 315.90 346.32 304.20 325.26 999 -2.34(-0.71%)
Jan 21, 2022 325.26 332.28 320.58 327.60 446 -2.34(-0.71%)
Jan 20, 2022 332.28 343.98 326.43 329.94 709 +7.02(+2.17%)
Jan 19, 2022 327.60 351.00 315.90 322.92 673 -7.02(-2.13%)
Jan 18, 2022 329.94 357.83 318.24 329.94 411 -11.70(-3.42%)
Jan 14, 2022 341.64 0 +7.02(+2.10%)
Jan 13, 2022 358.02 362.68 322.92 334.62 997 -16.38(-4.67%)
Jan 12, 2022 339.30 367.38 332.28 351.00 982 +21.06(+6.38%)
Jan 11, 2022 341.64 343.02 318.24 329.94 1,266 +21.06(+6.82%)
Jan 10, 2022 325.26 325.26 292.50 308.88 567 -16.38(-5.04%)
Jan 07, 2022 329.94 341.64 318.24 325.26 830 -4.68(-1.42%)
Jan 06, 2022 336.96 348.66 318.24 329.94 993 -11.70(-3.42%)
Jan 05, 2022 322.92 360.36 322.92 341.64 3,020 +14.04(+4.29%)
Jan 04, 2022 336.96 343.98 322.92 327.60 643 -14.04(-4.11%)
Jan 03, 2022 348.66 348.68 325.26 341.64 1,061 -2.34(-0.68%)
Dec 31, 2021 355.68 386.36 341.64 343.98 2,451 -21.06(-5.77%)
Dec 30, 2021 355.68 376.74 348.66 365.04 2,197 +9.36(+2.63%)
Dec 29, 2021 365.04 388.44 353.34 355.68 774 -16.38(-4.40%)
Dec 28, 2021 388.44 395.46 372.06 372.06 944 -25.74(-6.47%)
Dec 27, 2021 409.50 423.54 367.38 397.80 4,095 -11.70(-2.86%)
Dec 23, 2021 346.32 435.24 341.66 409.50 5,172 +53.82(+15.13%)
Dec 22, 2021 355.68 360.36 343.98 355.68 472 -2.34(-0.65%)
Dec 21, 2021 365.04 369.72 339.30 358.02 892 -2.34(-0.65%)
Dec 20, 2021 367.38 367.38 341.64 360.36 1,217 -11.70(-3.14%)
Dec 17, 2021 381.42 388.44 365.04 372.06 1,331 -23.40(-5.92%)
Dec 16, 2021 393.12 407.16 380.25 395.46 679 +7.02(+1.81%)
Dec 15, 2021 397.80 407.16 362.70 388.44 4,402 +14.04(+3.75%)
Dec 14, 2021 386.10 386.10 346.32 374.40 620 -16.38(-4.19%)
Dec 13, 2021 397.80 407.16 376.74 390.78 810 -9.36(-2.34%)
Dec 10, 2021 407.16 407.16 371.03 400.14 1,423 +7.02(+1.79%)
Dec 09, 2021 411.84 418.84 386.10 393.12 1,101 -28.08(-6.67%)
Dec 08, 2021 379.08 430.56 365.04 421.20 4,623 +0.00(+0.00%)
Dec 07, 2021 432.90 477.36 369.72 421.20 63,678 +67.86(+19.21%)
Dec 06, 2021 346.32 365.04 311.22 353.34 890 -4.68(-1.31%)
Dec 03, 2021 432.90 432.90 351.00 358.02 3,187 -84.24(-19.05%)
Dec 02, 2021 428.22 444.60 418.44 442.26 533 +16.38(+3.85%)
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.