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

Jiuzi Holdings Inc (NQ: JZXN )

0.3620 -0.0287 (-7.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2023 2.601 2.693 2.520 2.579 20,480 -0.09(-3.24%)
Jun 29, 2023 2.835 2.835 2.585 2.666 16,710 +0.09(+3.35%)
Jun 28, 2023 2.752 2.822 2.579 2.579 5,571 -0.15(-5.35%)
Jun 27, 2023 2.664 2.774 2.610 2.725 11,511 +0.07(+2.64%)
Jun 26, 2023 2.741 2.763 2.376 2.655 24,681 -0.05(-1.99%)
Jun 23, 2023 2.844 2.844 2.700 2.709 28,798 +0.01(+0.33%)
Jun 22, 2023 3.042 3.042 2.700 2.700 65,352 -0.34(-11.30%)
Jun 21, 2023 3.006 3.780 2.862 3.044 352,829 +0.16(+5.69%)
Jun 20, 2023 3.056 3.067 2.844 2.880 18,332 +0.05(+1.78%)
Jun 16, 2023 2.747 3.060 2.747 2.830 37,104 +0.02(+0.77%)
Jun 15, 2023 3.004 3.006 2.700 2.808 17,832 -0.15(-4.94%)
Jun 14, 2023 2.880 3.060 2.880 2.954 15,440 +0.02(+0.74%)
Jun 13, 2023 2.902 3.037 2.884 2.932 10,065 -0.04(-1.39%)
Jun 12, 2023 3.069 3.069 2.790 2.974 17,457 +0.12(+4.23%)
Jun 09, 2023 2.916 3.053 2.848 2.853 12,286 -0.11(-3.76%)
Jun 08, 2023 3.204 3.204 2.718 2.965 25,681 -0.03(-1.08%)
Jun 07, 2023 2.902 3.202 2.891 2.997 22,988 +0.12(+4.06%)
Jun 06, 2023 3.060 3.222 2.846 2.880 24,625 -0.18(-5.94%)
Jun 05, 2023 3.060 3.420 2.990 3.062 26,468 -0.06(-2.02%)
Jun 02, 2023 3.420 3.510 2.970 3.125 91,768 -0.29(-8.49%)
Jun 01, 2023 2.916 3.429 2.808 3.415 116,150 +0.41(+13.59%)
May 31, 2023 3.060 3.159 2.880 3.006 34,466 +0.10(+3.41%)
May 30, 2023 2.754 3.096 2.754 2.907 19,644 +0.10(+3.53%)
May 26, 2023 2.682 2.916 2.610 2.808 15,634 +0.11(+4.00%)
May 25, 2023 3.042 3.042 2.558 2.700 28,174 -0.18(-6.31%)
May 24, 2023 2.970 3.062 2.880 2.882 17,611 -0.14(-4.59%)
May 23, 2023 2.925 3.092 2.918 3.020 21,428 +0.08(+2.63%)
May 22, 2023 3.060 3.130 2.916 2.943 18,580 -0.08(-2.74%)
May 19, 2023 3.096 3.209 2.880 3.026 30,061 +0.00(+0.06%)
May 18, 2023 3.258 3.384 2.972 3.024 33,791 -0.25(-7.69%)
May 17, 2023 3.384 3.393 3.150 3.276 34,191 -0.11(-3.19%)
May 16, 2023 3.834 3.834 3.240 3.384 124,822 -0.01(-0.27%)
May 15, 2023 3.240 3.677 3.296 3.393 17,442 +0.01(+0.32%)
May 12, 2023 3.321 3.544 3.247 3.382 21,506 +0.09(+2.73%)
May 11, 2023 3.380 3.546 3.245 3.292 44,325 -0.14(-4.14%)
May 10, 2023 3.242 3.586 3.096 3.434 55,628 +0.19(+5.94%)
May 09, 2023 3.060 3.359 3.060 3.242 20,997 -0.12(-3.69%)
May 08, 2023 3.060 3.559 2.938 3.366 69,762 +0.31(+10.06%)
May 05, 2023 3.060 3.191 2.900 3.058 53,935 +0.12(+4.11%)
May 04, 2023 3.330 3.505 2.916 2.938 136,639 -0.66(-18.40%)
May 03, 2023 3.361 4.109 3.260 3.600 236,206 +0.33(+9.95%)
May 02, 2023 3.240 3.539 2.990 3.274 194,964 -0.18(-5.26%)
May 01, 2023 5.112 6.624 2.790 3.456 1,515,103 -1.22(-26.15%)
Apr 28, 2023 2.700 5.580 2.700 4.680 2,543,089 +2.00(+74.50%)
Apr 27, 2023 2.405 2.700 2.405 2.682 16,410 +0.23(+9.48%)
Apr 26, 2023 2.493 2.601 2.430 2.450 13,473 -0.05(-2.16%)
Apr 25, 2023 2.295 2.682 2.286 2.504 16,515 +0.13(+5.54%)
Apr 24, 2023 2.516 2.698 2.354 2.372 8,200 -0.18(-7.18%)
Apr 21, 2023 2.520 2.790 2.484 2.556 41,098 -0.07(-2.67%)
Apr 20, 2023 2.554 2.700 2.435 2.626 20,530 +0.13(+5.27%)
Apr 19, 2023 2.520 2.543 2.462 2.495 11,668 -0.10(-3.68%)
Apr 18, 2023 2.435 2.858 2.340 2.590 49,187 +0.18(+7.31%)
Apr 17, 2023 2.574 2.579 2.394 2.414 45,513 +0.02(+0.83%)
Apr 14, 2023 2.574 2.862 2.381 2.394 86,098 -0.43(-15.29%)
Apr 13, 2023 2.759 3.609 2.340 2.826 980,293 +0.46(+19.48%)
Apr 12, 2023 2.142 2.455 1.993 2.365 50,864 +0.15(+6.83%)
Apr 11, 2023 2.223 2.335 2.007 2.214 24,625 -0.12(-5.09%)
Apr 10, 2023 2.396 2.396 2.146 2.333 17,429 +0.12(+5.54%)
Apr 06, 2023 2.234 2.340 2.210 2.210 17,745 -0.09(-3.99%)
Apr 05, 2023 2.477 2.660 2.095 2.302 109,659 -0.18(-7.32%)
Apr 04, 2023 2.700 2.664 2.466 2.484 8,459 -0.15(-5.61%)
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.