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)

4.499 -0.141 (-3.04%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 30, 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 30, 2025 4.440 4.700 3.970 4.499 67,468 -0.14(-3.04%)
May 29, 2025 5.020 5.100 4.500 4.640 196,780 -0.21(-4.33%)
May 28, 2025 4.150 4.850 4.150 4.850 111,920 +0.96(+24.62%)
May 27, 2025 3.450 4.100 3.340 3.892 69,511 +0.39(+11.19%)
May 23, 2025 3.150 3.500 3.130 3.500 68,116 +0.41(+13.27%)
May 22, 2025 3.340 3.497 2.330 3.090 231,583 +0.19(+6.55%)
May 21, 2025 3.030 3.200 2.880 2.900 26,514 -0.20(-6.45%)
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 4.770 213,995 +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 -0.19(-6.54%)
Apr 04, 2025 2.720 3.085 2.720 2.830 26,989 +0.07(+2.54%)
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%)
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.