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

Jiuzi Holdings, Inc. - Ordinary Shares (NQ:JZXN)

2.965 -0.135 (-4.35%)
Streaming Delayed Price Updated: 1:40 PM EDT, May 21, 2025 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 (%)
May 20, 2025 3.000 3.240 3.000 3.100 35,348 +0.13(+4.38%)
May 19, 2025 2.800 3.080 2.798 2.970 44,856 +0.17(+5.88%)
May 16, 2025 3.000 3.450 2.620 2.805 204,900 -0.17(-5.56%)
May 15, 2025 2.650 3.000 2.650 2.970 44,317 -0.06(-1.98%)
May 14, 2025 2.480 3.120 2.450 3.030 574,307 -0.08(-2.57%)
May 13, 2025 2.740 3.340 2.710 3.110 93,451 +0.36(+13.09%)
May 12, 2025 2.400 2.775 2.340 2.750 138,589 +0.42(+18.03%)
May 09, 2025 2.140 2.400 2.110 2.330 131,008 +0.12(+5.43%)
May 08, 2025 2.030 2.260 2.010 2.210 80,580 +0.14(+6.76%)
May 07, 2025 2.100 2.110 2.020 2.070 25,443 -0.03(-1.43%)
May 06, 2025 2.130 2.230 2.020 2.100 98,322 -0.17(-7.49%)
May 05, 2025 2.110 2.300 2.060 2.270 106,015 +0.09(+4.13%)
May 02, 2025 2.240 2.240 2.060 2.180 43,505 -0.02(-0.91%)
May 01, 2025 2.300 2.380 2.120 2.200 40,368 -0.09(-3.93%)
Apr 30, 2025 2.270 2.360 2.070 2.290 93,528 -0.05(-2.14%)
Apr 29, 2025 2.410 2.470 2.190 2.340 186,998 -0.14(-5.65%)
Apr 28, 2025 2.440 2.550 2.150 2.480 395,023 -0.49(-16.50%)
Apr 25, 2025 2.050 2.970 1.760 2.970 1,399,110 +0.61(+25.85%)
Apr 24, 2025 7.310 7.820 1.540 2.360 2,298,946 -5.04(-68.11%)
Apr 23, 2025 7.200 7.630 7.000 7.400 201,392 +0.27(+3.79%)
Apr 22, 2025 7.010 7.250 6.750 7.130 316,246 +0.27(+3.94%)
Apr 21, 2025 6.280 7.100 6.000 6.860 198,875 +0.15(+2.24%)
Apr 17, 2025 6.710 7.200 6.000 6.710 350,197 +0.02(+0.30%)
Apr 16, 2025 6.390 6.830 6.250 6.690 549,073 +0.20(+3.08%)
Apr 15, 2025 5.270 6.490 5.110 6.490 82,807 +1.38(+27.01%)
Apr 14, 2025 5.660 5.750 4.850 5.110 49,948 -0.19(-3.58%)
Apr 11, 2025 5.010 5.300 4.900 5.300 26,159 +0.31(+6.21%)
Apr 10, 2025 4.710 5.370 4.710 4.990 104,234 +0.22(+4.61%)
Apr 09, 2025 3.900 4.800 3.560 4.770 216,796 +0.88(+22.62%)
Apr 08, 2025 2.770 4.400 2.770 3.890 817,536 +1.25(+47.07%)
Apr 07, 2025 3.000 3.000 2.400 2.645 19,570 -0.35(-11.83%)
Apr 04, 2025 2.720 3.085 2.720 3.000 26,989 +0.24(+8.70%)
Apr 03, 2025 2.730 3.090 2.710 2.760 46,241 -0.10(-3.50%)
Apr 02, 2025 3.630 3.630 2.720 2.860 29,225 -0.96(-25.17%)
Apr 01, 2025 4.900 5.380 3.300 3.822 73,769 -0.77(-16.74%)
Mar 31, 2025 3.960 5.050 3.820 4.590 26,751 +0.20(+4.48%)
Mar 28, 2025 5.030 5.050 3.000 4.393 70,934 -0.48(-9.79%)
Mar 27, 2025 5.200 5.300 4.856 4.870 34,020 -0.08(-1.62%)
Mar 26, 2025 4.850 5.120 4.550 4.950 13,329 +0.11(+2.27%)
Mar 25, 2025 5.010 5.250 4.800 4.840 10,698 -0.14(-2.81%)
Mar 24, 2025 4.940 5.320 4.580 4.980 34,875 +0.15(+3.11%)
Mar 21, 2025 5.000 5.000 4.713 4.830 19,287 -0.05(-1.02%)
Mar 20, 2025 4.980 5.000 4.690 4.880 34,430 -0.05(-1.01%)
Mar 19, 2025 5.480 5.480 4.900 4.930 9,977 -0.25(-4.83%)
Mar 18, 2025 4.950 5.500 4.710 5.180 29,033 +0.24(+4.79%)
Mar 17, 2025 4.410 4.990 4.410 4.943 7,399 +0.23(+4.95%)
Mar 14, 2025 4.240 4.720 3.970 4.710 15,471 +0.34(+7.78%)
Mar 13, 2025 4.440 4.950 4.140 4.370 25,102 +0.18(+4.30%)
Mar 12, 2025 4.530 4.850 4.160 4.190 31,667 -0.19(-4.25%)
Mar 11, 2025 4.700 5.050 4.360 4.376 24,720 -0.32(-6.89%)
Mar 10, 2025 4.720 5.050 4.630 4.700 9,298 -0.10(-2.08%)
Mar 07, 2025 5.080 5.400 4.550 4.800 34,243 -0.19(-3.81%)
Mar 06, 2025 4.480 5.490 4.476 4.990 82,569 +0.46(+10.15%)
Mar 05, 2025 4.140 4.800 4.086 4.530 48,596 +0.24(+5.59%)
Mar 04, 2025 3.060 4.290 3.060 4.290 98,534 +1.25(+41.12%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.