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

Jiuzi Holdings Inc (NQ: JZXN )

0.8900 -0.0814 (-8.38%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 22, 2023 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 (%)
Sep 22, 2023 0.9714 0.9801 0.8100 0.8900 248,704 -0.08(-8.38%)
Sep 21, 2023 0.9900 0.9900 0.9100 0.9714 269,771 -0.01(-0.63%)
Sep 20, 2023 1.000 1.000 0.9300 0.9776 35,722 -0.00(-0.30%)
Sep 19, 2023 1.000 1.020 0.8999 0.9805 213,091 -0.09(-8.36%)
Sep 18, 2023 1.090 1.150 0.9800 1.070 347,468 +0.07(+7.00%)
Sep 15, 2023 1.290 1.330 1.000 1.000 1,996,875 -0.16(-13.79%)
Sep 14, 2023 1.190 1.210 1.050 1.160 1,673,134 +0.09(+8.41%)
Sep 13, 2023 1.070 1.120 1.020 1.070 11,810 +0.03(+2.88%)
Sep 12, 2023 1.120 1.120 1.010 1.040 24,096 -0.03(-2.80%)
Sep 11, 2023 1.130 1.137 1.040 1.070 19,420 -0.04(-3.60%)
Sep 08, 2023 1.150 1.211 1.110 1.110 43,205 -0.04(-3.48%)
Sep 07, 2023 1.280 1.280 1.120 1.150 140,202 -0.18(-13.53%)
Sep 06, 2023 1.190 1.370 1.150 1.330 225,922 +0.08(+6.40%)
Sep 05, 2023 1.160 1.270 1.110 1.250 126,661 +0.10(+8.70%)
Sep 01, 2023 1.140 1.250 1.070 1.150 178,512 +0.09(+8.49%)
Aug 31, 2023 1.030 1.110 1.010 1.060 77,520 +0.05(+4.95%)
Aug 30, 2023 0.9200 1.010 0.9157 1.010 25,915 +0.02(+2.15%)
Aug 29, 2023 0.9405 0.9900 0.9074 0.9887 65,231 +0.03(+3.00%)
Aug 28, 2023 1.090 1.090 0.9500 0.9599 87,321 -0.12(-11.12%)
Aug 25, 2023 1.110 1.110 1.040 1.080 28,994 +0.01(+0.93%)
Aug 24, 2023 1.100 1.120 1.070 1.070 15,728 -0.05(-4.46%)
Aug 23, 2023 1.080 1.140 1.070 1.120 37,288 +0.01(+0.90%)
Aug 22, 2023 1.100 1.130 1.090 1.110 25,422 -0.01(-0.89%)
Aug 21, 2023 1.110 1.140 1.090 1.120 41,402 +0.01(+0.90%)
Aug 18, 2023 1.160 1.190 1.080 1.110 40,088 -0.05(-4.31%)
Aug 17, 2023 1.150 1.240 1.150 1.160 30,952 -0.01(-0.85%)
Aug 16, 2023 1.290 1.290 1.160 1.170 91,272 -0.12(-9.30%)
Aug 15, 2023 1.210 1.335 1.170 1.290 99,189 +0.14(+12.17%)
Aug 14, 2023 1.210 1.210 1.150 1.150 37,144 -0.06(-4.96%)
Aug 11, 2023 1.250 1.290 1.150 1.210 79,454 -0.05(-3.97%)
Aug 10, 2023 1.290 1.319 1.260 1.260 89,686 -0.03(-2.33%)
Aug 09, 2023 1.320 1.390 1.260 1.290 101,737 -0.06(-4.44%)
Aug 08, 2023 1.340 1.380 1.340 1.350 19,821 -0.04(-2.88%)
Aug 07, 2023 1.430 1.430 1.380 1.390 83,821 -0.02(-1.42%)
Aug 04, 2023 1.370 1.470 1.370 1.410 57,221 +0.00(+0.00%)
Aug 03, 2023 1.450 1.480 1.410 1.410 53,677 -0.06(-4.08%)
Aug 02, 2023 1.460 1.490 1.401 1.470 100,074 +0.01(+0.68%)
Aug 01, 2023 1.490 1.500 1.444 1.460 34,864 -0.01(-0.68%)
Jul 31, 2023 1.530 1.550 1.400 1.470 250,908 -0.08(-5.47%)
Jul 28, 2023 1.510 1.590 1.450 1.555 194,655 +0.03(+2.30%)
Jul 27, 2023 1.650 1.687 1.440 1.520 252,913 -0.10(-6.17%)
Jul 26, 2023 1.670 1.739 1.610 1.620 134,831 -0.09(-5.26%)
Jul 25, 2023 1.800 1.870 1.680 1.710 147,532 -0.09(-5.00%)
Jul 24, 2023 1.860 1.860 1.650 1.800 284,170 +0.07(+4.05%)
Jul 21, 2023 1.580 1.850 1.570 1.730 372,939 +0.12(+7.45%)
Jul 20, 2023 1.580 1.650 1.540 1.610 197,670 +0.01(+0.58%)
Jul 19, 2023 1.550 1.650 1.500 1.601 328,399 +0.06(+3.94%)
Jul 18, 2023 1.430 1.560 1.420 1.540 396,019 +0.03(+1.99%)
Jul 17, 2023 1.650 1.660 1.390 1.510 1,884,748 -1.79(-54.24%)
Jul 14, 2023 3.800 4.010 3.260 3.300 719,557 -0.76(-18.72%)
Jul 13, 2023 5.000 5.680 3.650 4.060 32,710,820 +1.27(+45.52%)
Jul 12, 2023 2.800 2.850 2.570 2.790 105,745 -0.10(-3.46%)
Jul 11, 2023 2.870 2.950 2.680 2.890 55,967 +0.02(+0.70%)
Jul 10, 2023 2.680 2.900 2.470 2.870 143,522 +2.72(+1751.61%)
Jul 07, 2023 0.1400 0.1635 0.1320 0.1550 1,454,372 +0.01(+4.03%)
Jul 06, 2023 0.1500 0.1500 0.1401 0.1490 151,621 +0.01(+4.56%)
Jul 05, 2023 0.1451 0.1499 0.1400 0.1425 172,507 -0.01(-4.10%)
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.