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 (%)
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%)
Jan 03, 2023 28.74 28.78 26.70 28.27 3,763 +0.89(+3.25%)
Dec 30, 2022 27.85 29.20 26.11 27.38 3,067 -0.42(-1.52%)
Dec 29, 2022 28.08 29.72 27.38 27.80 3,352 -0.98(-3.41%)
Dec 28, 2022 30.42 31.36 28.08 28.78 3,696 +0.00(+0.00%)
Dec 27, 2022 28.90 33.93 26.91 28.78 13,904 +1.64(+6.03%)
Dec 23, 2022 28.08 28.55 26.98 27.14 2,028 -1.52(-5.31%)
Dec 22, 2022 27.38 29.95 26.82 28.66 6,457 +0.87(+3.11%)
Dec 21, 2022 26.93 28.29 25.97 27.80 6,514 +0.96(+3.57%)
Dec 20, 2022 28.08 28.71 26.61 26.84 9,624 -1.43(-5.05%)
Dec 19, 2022 27.87 28.27 25.74 28.27 9,555 +0.14(+0.50%)
Dec 16, 2022 29.58 29.58 26.93 28.13 6,986 -0.51(-1.80%)
Dec 15, 2022 28.95 29.18 26.28 28.64 11,997 -0.84(-2.86%)
Dec 14, 2022 31.59 33.53 29.02 29.48 25,956 -4.87(-14.17%)
Dec 13, 2022 55.95 62.15 31.66 34.35 216,684 -0.28(-0.81%)
Dec 12, 2022 35.69 41.82 32.76 34.63 22,839 -0.47(-1.33%)
Dec 09, 2022 33.93 35.10 30.49 35.10 2,791 +0.23(+0.67%)
Dec 08, 2022 32.83 35.12 30.98 34.87 3,881 -0.07(-0.20%)
Dec 07, 2022 32.29 34.94 30.49 34.94 4,250 +2.18(+6.64%)
Dec 06, 2022 39.78 39.55 30.42 32.76 9,608 -6.79(-17.16%)
Dec 05, 2022 41.11 41.53 38.38 39.55 5,290 +0.30(+0.78%)
Dec 02, 2022 40.95 41.93 36.97 39.24 7,144 -0.59(-1.47%)
Dec 01, 2022 42.12 42.12 37.44 39.83 7,713 +0.98(+2.53%)
Nov 30, 2022 37.70 44.37 36.74 38.84 17,268 +1.40(+3.75%)
Nov 29, 2022 39.55 39.55 36.27 37.44 885 +0.37(+1.01%)
Nov 28, 2022 33.63 39.57 33.63 37.07 1,149 -4.05(-9.85%)
Nov 25, 2022 40.93 42.07 37.67 41.11 121 +2.04(+5.21%)
Nov 23, 2022 37.44 40.95 35.10 39.08 2,797 +0.47(+1.21%)
Nov 22, 2022 37.93 42.14 37.44 38.61 1,409 -5.83(-13.11%)
Nov 21, 2022 41.35 46.80 37.67 44.44 1,342 +4.68(+11.77%)
Nov 18, 2022 41.30 43.29 39.41 39.76 766 -0.02(-0.06%)
Nov 17, 2022 37.86 44.11 37.86 39.78 992 -5.80(-12.73%)
Nov 16, 2022 43.29 45.58 42.14 45.58 261 +1.47(+3.34%)
Nov 15, 2022 38.73 46.57 37.44 44.11 1,756 +0.82(+1.89%)
Nov 14, 2022 47.78 47.78 38.26 43.29 843 -2.20(-4.84%)
Nov 11, 2022 46.57 46.80 37.93 45.49 1,912 +1.08(+2.42%)
Nov 10, 2022 51.48 51.50 39.78 44.41 1,813 -3.51(-7.32%)
Nov 09, 2022 53.82 58.48 47.06 47.92 752 -5.45(-10.21%)
Nov 08, 2022 67.86 67.60 51.90 53.38 1,206 -10.81(-16.84%)
Nov 07, 2022 66.34 67.58 60.65 64.19 251 -1.68(-2.56%)
Nov 04, 2022 65.45 67.74 63.18 65.87 577 +0.42(+0.64%)
Nov 03, 2022 69.03 69.03 60.86 65.45 483 -1.24(-1.86%)
Nov 02, 2022 69.03 69.03 64.35 66.69 161 -0.23(-0.35%)
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.