Skip to main content

Jiuzi Holdings Inc (NQ: JZXN )

3.490 +0.270 (+8.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 3.037 3.060 2.876 3.042 63,155 +0.03(+1.08%)
Feb 27, 2023 2.880 3.146 2.700 3.010 24,142 +0.09(+3.21%)
Feb 24, 2023 2.880 3.004 2.520 2.916 29,869 -0.08(-2.64%)
Feb 23, 2023 3.067 3.238 2.621 2.995 53,713 -0.17(-5.29%)
Feb 22, 2023 3.330 3.456 3.060 3.163 16,692 -0.24(-7.18%)
Feb 21, 2023 3.373 3.780 3.112 3.407 74,907 -0.00(-0.11%)
Feb 17, 2023 3.143 3.413 2.986 3.411 46,190 +0.21(+6.70%)
Feb 16, 2023 3.380 3.515 3.089 3.197 55,594 -0.12(-3.74%)
Feb 15, 2023 3.692 3.692 3.082 3.321 52,894 -0.40(-10.83%)
Feb 14, 2023 3.613 3.724 3.463 3.724 17,923 +0.05(+1.42%)
Feb 13, 2023 3.654 3.919 3.510 3.672 48,335 -0.04(-0.97%)
Feb 10, 2023 3.888 4.140 3.708 3.708 68,828 -0.22(-5.50%)
Feb 09, 2023 4.140 4.230 3.796 3.924 51,529 -0.40(-9.17%)
Feb 08, 2023 3.758 4.680 3.724 4.320 159,931 +0.43(+11.11%)
Feb 07, 2023 4.050 4.081 3.627 3.888 145,677 -0.29(-6.98%)
Feb 06, 2023 4.860 4.907 3.908 4.180 1,176,140 +0.60(+16.68%)
Feb 03, 2023 3.850 3.850 3.474 3.582 444,006 -0.02(-0.55%)
Feb 02, 2023 3.780 3.888 3.461 3.602 89,369 -0.09(-2.39%)
Feb 01, 2023 3.269 3.744 3.206 3.690 109,036 +0.42(+12.95%)
Jan 31, 2023 3.301 3.384 3.159 3.267 80,229 -0.12(-3.46%)
Jan 30, 2023 3.555 3.555 3.105 3.384 70,145 +0.03(+0.97%)
Jan 27, 2023 3.240 3.762 3.105 3.352 161,618 +0.11(+3.44%)
Jan 26, 2023 2.837 4.680 2.709 3.240 798,429 +0.46(+16.43%)
Jan 25, 2023 2.995 2.995 2.700 2.783 46,870 -0.19(-6.30%)
Jan 24, 2023 3.197 3.204 2.970 2.970 31,392 -0.08(-2.65%)
Jan 23, 2023 3.060 3.096 2.808 3.051 66,986 +0.13(+4.31%)
Jan 20, 2023 2.615 3.420 2.615 2.925 188,528 +0.25(+9.28%)
Jan 19, 2023 3.006 3.006 2.540 2.677 26,274 -0.01(-0.40%)
Jan 18, 2023 2.851 2.857 2.520 2.687 47,921 -0.22(-7.44%)
Jan 17, 2023 3.150 3.150 2.570 2.903 75,791 -0.25(-7.83%)
Jan 13, 2023 3.143 3.238 3.060 3.150 47,145 -0.09(-2.78%)
Jan 12, 2023 3.420 3.402 2.718 3.240 104,552 -0.18(-5.21%)
Jan 11, 2023 2.880 3.555 2.738 3.418 255,846 +0.63(+22.52%)
Jan 10, 2023 2.430 2.880 2.430 2.790 92,115 +0.29(+11.51%)
Jan 09, 2023 2.268 2.610 2.250 2.502 93,346 +0.18(+7.84%)
Jan 06, 2023 2.428 2.430 2.248 2.320 47,947 -0.02(-0.85%)
Jan 05, 2023 2.340 2.446 2.201 2.340 72,214 -0.05(-2.26%)
Jan 04, 2023 2.250 2.430 2.160 2.394 121,306 +0.22(+10.10%)
Jan 03, 2023 2.210 2.214 2.070 2.174 48,925 +0.07(+3.25%)
Dec 30, 2022 2.142 2.246 2.009 2.106 39,872 -0.03(-1.52%)
Dec 29, 2022 2.160 2.286 2.106 2.138 43,585 -0.08(-3.41%)
Dec 28, 2022 2.340 2.412 2.160 2.214 48,057 +0.00(+0.00%)
Dec 27, 2022 2.223 2.610 2.070 2.214 180,753 +0.13(+6.03%)
Dec 23, 2022 2.160 2.196 2.075 2.088 26,375 -0.12(-5.31%)
Dec 22, 2022 2.106 2.304 2.063 2.205 83,951 +0.07(+3.11%)
Dec 21, 2022 2.072 2.176 1.998 2.138 84,687 +0.07(+3.57%)
Dec 20, 2022 2.160 2.209 2.047 2.065 125,120 -0.11(-5.05%)
Dec 19, 2022 2.144 2.174 1.980 2.174 124,220 +0.01(+0.50%)
Dec 16, 2022 2.275 2.275 2.072 2.164 90,825 -0.04(-1.80%)
Dec 15, 2022 2.227 2.245 2.021 2.203 155,964 -0.06(-2.86%)
Dec 14, 2022 2.430 2.579 2.232 2.268 337,440 -0.37(-14.17%)
Dec 13, 2022 4.304 4.781 2.435 2.642 2,816,904 -0.02(-0.81%)
Dec 12, 2022 2.745 3.217 2.520 2.664 296,915 -0.04(-1.33%)
Dec 09, 2022 2.610 2.700 2.345 2.700 36,294 +0.02(+0.67%)
Dec 08, 2022 2.525 2.702 2.383 2.682 50,456 -0.01(-0.20%)
Dec 07, 2022 2.484 2.687 2.345 2.687 55,261 +0.17(+6.64%)
Dec 06, 2022 3.060 3.042 2.340 2.520 124,906 -0.52(-17.16%)
Dec 05, 2022 3.163 3.195 2.952 3.042 68,779 +0.02(+0.78%)
Dec 02, 2022 3.150 3.226 2.844 3.019 92,873 -0.04(-1.47%)
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.