Skip to main content

Jiuzi Holdings Inc (NQ: JZXN )

1.520 +0.060 (+4.11%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 9.066 9.360 8.861 9.303 564 -0.06(-0.64%)
Nov 29, 2023 8.840 9.620 8.667 9.363 2,654 +0.29(+3.15%)
Nov 28, 2023 8.450 9.490 8.450 9.077 1,186 +0.69(+8.25%)
Nov 27, 2023 9.328 9.360 8.055 8.385 1,204 -1.23(-12.84%)
Nov 24, 2023 9.620 10.11 9.035 9.620 2,105 -0.05(-0.54%)
Nov 22, 2023 7.800 10.01 7.800 9.672 12,047 +1.62(+20.08%)
Nov 21, 2023 8.034 8.385 7.670 8.055 1,239 +0.02(+0.26%)
Nov 20, 2023 8.450 8.508 7.540 8.034 1,602 -0.43(-5.07%)
Nov 17, 2023 9.061 9.321 8.463 8.463 1,629 -0.59(-6.56%)
Nov 16, 2023 8.645 9.074 8.645 9.057 140 +0.41(+4.77%)
Nov 15, 2023 8.580 9.230 8.450 8.645 2,674 -0.20(-2.21%)
Nov 14, 2023 8.710 9.230 8.450 8.840 436 +0.10(+1.18%)
Nov 13, 2023 9.035 9.750 8.126 8.737 1,298 -0.30(-3.29%)
Nov 10, 2023 9.230 9.360 8.988 9.035 824 -0.20(-2.11%)
Nov 09, 2023 9.104 9.607 8.970 9.230 940 -0.51(-5.21%)
Nov 08, 2023 9.295 10.01 9.100 9.737 830 +0.17(+1.77%)
Nov 07, 2023 9.621 10.01 9.490 9.568 874 -0.43(-4.27%)
Nov 06, 2023 9.880 10.14 9.620 9.994 282 +0.13(+1.29%)
Nov 03, 2023 10.25 10.25 9.407 9.867 884 +0.12(+1.20%)
Nov 02, 2023 9.360 10.25 9.236 9.750 179 +0.24(+2.56%)
Nov 01, 2023 9.210 10.25 9.210 9.507 386 -0.24(-2.49%)
Oct 31, 2023 9.491 9.873 9.200 9.750 861 +0.26(+2.74%)
Oct 30, 2023 9.815 10.34 9.490 9.490 1,072 -0.65(-6.41%)
Oct 27, 2023 10.34 10.34 9.750 10.14 1,614 +0.39(+4.00%)
Oct 26, 2023 9.426 10.27 9.426 9.750 376 -0.36(-3.60%)
Oct 25, 2023 10.21 10.27 9.691 10.11 4,247 +0.88(+9.58%)
Oct 24, 2023 8.710 10.01 8.455 9.230 4,001 +0.52(+5.97%)
Oct 23, 2023 10.07 10.34 8.515 8.710 6,445 -2.08(-19.28%)
Oct 20, 2023 11.02 11.38 9.750 10.79 2,563 -0.15(-1.33%)
Oct 19, 2023 11.11 11.25 10.93 10.94 1,240 -0.15(-1.38%)
Oct 18, 2023 11.05 11.63 11.05 11.09 1,235 +0.04(+0.35%)
Oct 17, 2023 11.24 11.93 11.05 11.05 888 -0.19(-1.73%)
Oct 16, 2023 10.92 11.24 10.80 11.24 1,577 +0.00(+0.01%)
Oct 13, 2023 10.72 11.57 10.72 11.24 723 -0.44(-3.79%)
Oct 12, 2023 10.97 12.01 10.53 11.69 6,262 +0.39(+3.44%)
Oct 11, 2023 11.31 11.56 9.903 11.30 10,381 -0.14(-1.24%)
Oct 10, 2023 10.79 11.57 10.66 11.44 3,479 +0.44(+4.01%)
Oct 09, 2023 11.18 11.19 10.66 11.00 3,118 -0.21(-1.84%)
Oct 06, 2023 11.18 12.08 11.18 11.21 731 -0.23(-2.03%)
Oct 05, 2023 11.44 12.09 11.44 11.44 283 -0.00(-0.01%)
Oct 04, 2023 11.57 12.33 11.19 11.44 1,484 -0.13(-1.12%)
Oct 03, 2023 11.85 11.85 11.18 11.57 2,245 -0.34(-2.84%)
Oct 02, 2023 11.72 11.91 11.18 11.91 2,218 +0.48(+4.21%)
Sep 29, 2023 11.70 11.83 11.18 11.43 2,848 -0.14(-1.24%)
Sep 28, 2023 11.33 11.70 11.30 11.57 1,069 +0.52(+4.67%)
Sep 27, 2023 11.70 11.70 11.05 11.05 2,431 -0.26(-2.26%)
Sep 26, 2023 11.83 12.35 11.18 11.31 2,334 -0.13(-1.14%)
Sep 25, 2023 11.18 11.70 11.44 11.44 6,438 -0.13(-1.12%)
Sep 22, 2023 12.63 12.74 10.53 11.57 19,133 -1.06(-8.38%)
Sep 21, 2023 12.87 12.87 11.83 12.63 20,751 -0.08(-0.63%)
Sep 20, 2023 13.00 13.00 12.09 12.71 2,747 -0.04(-0.30%)
Sep 19, 2023 13.00 13.26 11.70 12.75 16,391 -1.16(-8.36%)
Sep 18, 2023 14.17 14.95 12.74 13.91 26,728 +0.91(+7.00%)
Sep 15, 2023 16.77 17.29 13.00 13.00 153,605 -2.08(-13.79%)
Sep 14, 2023 15.47 15.73 13.65 15.08 128,702 +1.17(+8.41%)
Sep 13, 2023 13.91 14.56 13.26 13.91 908 +0.39(+2.88%)
Sep 12, 2023 14.56 14.56 13.13 13.52 1,853 -0.39(-2.80%)
Sep 11, 2023 14.69 14.78 13.52 13.91 1,493 -0.52(-3.60%)
Sep 08, 2023 14.95 15.74 14.43 14.43 3,323 -0.52(-3.48%)
Sep 07, 2023 16.64 16.64 14.56 14.95 10,784 -2.34(-13.53%)
Sep 06, 2023 15.47 17.81 14.95 17.29 17,378 +1.04(+6.40%)
Sep 05, 2023 15.08 16.51 14.43 16.25 9,743 +1.30(+8.70%)
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.