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

Jiuzi Holdings Inc (NQ: JZXN )

1.460 -0.060 (-3.95%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 20, 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 (%)
Apr 30, 2024 4.816 5.330 4.680 5.265 50,525 +0.35(+7.14%)
Apr 29, 2024 4.841 4.940 4.680 4.914 9,213 +0.21(+4.42%)
Apr 26, 2024 5.080 5.148 4.485 4.706 21,484 -0.37(-7.35%)
Apr 25, 2024 4.940 5.265 4.940 5.079 9,861 -0.12(-2.32%)
Apr 24, 2024 5.122 5.459 5.026 5.200 7,830 -0.01(-0.15%)
Apr 23, 2024 5.070 5.849 5.008 5.208 35,382 +0.14(+2.82%)
Apr 22, 2024 4.905 5.199 4.680 5.065 23,633 +0.06(+1.19%)
Apr 19, 2024 5.793 5.980 4.932 5.005 60,978 -0.97(-16.29%)
Apr 18, 2024 5.980 5.980 5.733 5.979 32,462 +0.09(+1.61%)
Apr 17, 2024 5.980 6.226 5.720 5.884 17,741 -0.12(-2.03%)
Apr 16, 2024 5.883 6.483 5.542 6.006 52,037 +0.27(+4.76%)
Apr 15, 2024 5.938 6.110 5.590 5.733 33,683 -0.44(-7.08%)
Apr 12, 2024 6.760 7.058 6.045 6.170 74,128 -0.22(-3.44%)
Apr 11, 2024 6.283 6.500 5.993 6.389 57,444 +0.02(+0.31%)
Apr 10, 2024 6.630 6.759 5.993 6.370 47,769 -0.34(-5.04%)
Apr 09, 2024 7.228 7.481 6.370 6.708 466,326 -0.57(-7.86%)
Apr 08, 2024 8.320 9.100 7.020 7.280 126,701 -0.78(-9.68%)
Apr 05, 2024 10.78 11.30 7.800 8.060 232,426 -3.38(-29.55%)
Apr 04, 2024 17.81 21.58 10.30 11.44 566,037 -7.93(-40.94%)
Apr 03, 2024 47.71 67.60 15.86 19.37 1,033,396 -29.38(-60.27%)
Apr 02, 2024 53.30 57.85 48.75 48.75 20,741 -3.51(-6.72%)
Apr 01, 2024 46.67 53.95 45.76 52.26 33,098 +6.89(+15.19%)
Mar 28, 2024 41.99 46.80 41.99 45.37 8,850 +3.51(+8.39%)
Mar 27, 2024 38.48 41.99 37.44 41.86 8,088 +2.86(+7.33%)
Mar 26, 2024 39.00 40.30 37.70 39.00 5,297 +1.82(+4.90%)
Mar 25, 2024 36.14 39.00 19.63 37.18 31,110 +0.52(+1.41%)
Mar 22, 2024 39.00 39.39 35.88 36.66 6,115 -1.95(-5.05%)
Mar 21, 2024 37.96 40.82 37.70 38.61 5,568 +0.84(+2.24%)
Mar 20, 2024 34.45 40.30 33.15 37.77 15,418 +3.45(+10.04%)
Mar 19, 2024 32.37 34.32 30.55 34.32 6,456 +3.12(+10.00%)
Mar 18, 2024 26.00 32.11 23.92 31.20 14,408 +4.42(+16.50%)
Mar 15, 2024 27.04 28.29 24.05 26.78 7,239 +0.13(+0.49%)
Mar 14, 2024 28.60 30.42 24.05 26.65 8,979 -1.43(-5.09%)
Mar 13, 2024 22.36 28.34 22.23 28.08 26,451 +6.63(+30.91%)
Mar 12, 2024 19.24 27.04 18.33 21.45 39,278 +2.60(+13.79%)
Mar 11, 2024 17.55 19.89 16.64 18.85 8,257 +1.56(+9.02%)
Mar 08, 2024 18.07 18.07 16.25 17.29 2,074 +0.26(+1.53%)
Mar 07, 2024 15.86 19.24 15.34 17.03 12,642 +1.82(+11.97%)
Mar 06, 2024 17.68 19.50 12.35 15.21 12,170 -1.69(-10.00%)
Mar 05, 2024 16.51 18.02 16.12 16.90 15,917 +0.91(+5.69%)
Mar 04, 2024 16.51 18.20 15.47 15.99 9,028 -0.39(-2.38%)
Mar 01, 2024 14.95 17.03 14.81 16.38 9,453 +1.69(+11.50%)
Feb 29, 2024 15.86 16.25 14.17 14.69 2,774 -1.04(-6.61%)
Feb 28, 2024 15.34 16.51 14.56 15.73 2,832 +0.00(+0.00%)
Feb 27, 2024 13.78 15.73 13.26 15.73 9,015 +1.95(+14.15%)
Feb 26, 2024 13.52 14.43 12.61 13.78 13,454 +1.01(+7.89%)
Feb 23, 2024 13.65 14.04 11.96 12.77 8,723 -0.49(-3.68%)
Feb 22, 2024 13.39 14.17 12.67 13.26 9,320 +0.13(+0.99%)
Feb 21, 2024 12.86 13.65 11.84 13.13 8,558 -0.65(-4.72%)
Feb 20, 2024 11.96 14.30 11.96 13.78 14,160 +1.82(+15.22%)
Feb 16, 2024 11.72 12.87 11.19 11.96 7,093 +0.07(+0.58%)
Feb 15, 2024 11.83 12.87 10.94 11.89 32,419 +1.23(+11.55%)
Feb 14, 2024 10.53 11.05 10.07 10.66 5,487 +0.39(+3.81%)
Feb 13, 2024 9.100 11.05 8.710 10.27 6,905 +1.17(+12.84%)
Feb 12, 2024 9.912 9.912 8.970 9.100 3,260 -1.09(-10.71%)
Feb 09, 2024 9.364 10.27 9.100 10.19 3,458 +0.44(+4.53%)
Feb 08, 2024 9.231 10.27 9.231 9.750 2,219 -0.39(-3.85%)
Feb 07, 2024 10.27 10.27 9.491 10.14 1,617 +0.25(+2.56%)
Feb 06, 2024 10.14 10.40 9.374 9.886 5,967 +0.01(+0.07%)
Feb 05, 2024 8.577 10.40 8.577 9.880 6,255 +1.04(+11.76%)
Feb 02, 2024 9.750 10.27 8.840 8.840 2,928 -0.26(-2.86%)
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.