Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
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.