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

Jiuzi Holdings Inc (NQ: JZXN )

0.3860 -0.0018 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
Dec 01, 2022 3.240 3.240 2.880 3.064 100,281 +0.08(+2.53%)
Nov 30, 2022 2.900 3.413 2.826 2.988 224,488 +0.11(+3.75%)
Nov 29, 2022 3.042 3.042 2.790 2.880 11,505 +0.03(+1.01%)
Nov 28, 2022 2.587 3.044 2.587 2.851 14,938 -0.31(-9.85%)
Nov 25, 2022 3.148 3.236 2.898 3.163 1,583 +0.16(+5.21%)
Nov 23, 2022 2.880 3.150 2.700 3.006 36,371 +0.04(+1.21%)
Nov 22, 2022 2.918 3.242 2.880 2.970 18,317 -0.45(-13.11%)
Nov 21, 2022 3.181 3.600 2.898 3.418 17,451 +0.36(+11.77%)
Nov 18, 2022 3.177 3.330 3.031 3.058 9,959 -0.00(-0.06%)
Nov 17, 2022 2.912 3.393 2.912 3.060 12,896 -0.45(-12.73%)
Nov 16, 2022 3.330 3.506 3.242 3.506 3,402 +0.11(+3.34%)
Nov 15, 2022 2.979 3.582 2.880 3.393 22,831 +0.06(+1.89%)
Nov 14, 2022 3.676 3.676 2.943 3.330 10,970 -0.17(-4.84%)
Nov 11, 2022 3.582 3.600 2.918 3.499 24,867 +0.08(+2.42%)
Nov 10, 2022 3.960 3.962 3.060 3.416 23,575 -0.27(-7.32%)
Nov 09, 2022 4.140 4.498 3.620 3.686 9,782 -0.42(-10.21%)
Nov 08, 2022 5.220 5.200 3.992 4.106 15,683 -0.83(-16.84%)
Nov 07, 2022 5.103 5.198 4.666 4.937 3,270 -0.13(-2.56%)
Nov 04, 2022 5.035 5.211 4.860 5.067 7,504 +0.03(+0.64%)
Nov 03, 2022 5.310 5.310 4.682 5.035 6,291 -0.10(-1.86%)
Nov 02, 2022 5.310 5.310 4.950 5.130 2,105 -0.02(-0.35%)
Nov 01, 2022 4.914 5.310 4.914 5.148 1,076 +0.20(+3.96%)
Oct 31, 2022 5.393 5.393 4.878 4.952 5,267 -0.44(-8.24%)
Oct 28, 2022 5.400 5.569 5.220 5.396 3,012 -0.12(-2.12%)
Oct 27, 2022 5.400 5.571 5.220 5.513 3,516 +0.38(+7.44%)
Oct 26, 2022 5.040 5.760 4.889 5.132 13,073 +0.10(+1.89%)
Oct 25, 2022 4.680 5.056 4.500 5.036 4,927 +0.39(+8.49%)
Oct 24, 2022 4.680 5.011 4.196 4.642 5,463 -0.26(-5.25%)
Oct 21, 2022 4.770 5.191 4.680 4.900 6,760 +0.10(+1.99%)
Oct 20, 2022 4.860 5.027 4.682 4.804 8,380 -0.11(-2.20%)
Oct 19, 2022 4.320 5.112 4.320 4.912 39,561 +0.41(+9.20%)
Oct 18, 2022 4.284 4.860 4.284 4.498 14,914 +0.18(+4.17%)
Oct 17, 2022 4.739 4.739 4.140 4.318 5,950 +0.07(+1.65%)
Oct 14, 2022 4.628 4.730 4.142 4.248 6,400 -0.19(-4.22%)
Oct 13, 2022 4.279 4.858 4.142 4.435 23,507 +0.03(+0.57%)
Oct 12, 2022 4.255 5.238 3.980 4.410 66,634 +0.23(+5.42%)
Oct 11, 2022 4.437 4.480 4.068 4.183 1,809 -0.04(-1.02%)
Oct 10, 2022 4.180 4.590 4.068 4.226 10,450 -0.08(-1.92%)
Oct 07, 2022 4.865 4.986 3.989 4.309 22,646 -0.55(-11.27%)
Oct 06, 2022 4.500 4.896 4.529 4.856 11,363 +0.18(+3.77%)
Oct 05, 2022 5.440 5.684 4.558 4.680 90,209 -0.75(-13.88%)
Oct 04, 2022 6.048 6.282 5.418 5.434 8,223 -0.29(-5.06%)
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.