Skip to main content

Zoomcar Holdings, Inc. - Common Stock (NQ: ZCAR )

6.140 +0.100 (+1.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 6.300 6.600 5.850 6.140 60,499 +0.10(+1.66%)
Oct 30, 2024 6.950 6.990 5.950 6.040 60,717 -0.96(-13.71%)
Oct 29, 2024 5.860 7.530 5.610 7.000 204,071 +1.19(+20.48%)
Oct 28, 2024 6.100 6.200 5.630 5.810 69,598 -0.31(-5.07%)
Oct 25, 2024 7.850 7.850 6.000 6.120 210,070 -1.85(-23.21%)
Oct 24, 2024 5.960 9.290 5.880 7.970 1,308,363 +1.85(+30.23%)
Oct 23, 2024 6.100 6.880 5.400 6.120 355,600 -0.08(-1.29%)
Oct 22, 2024 6.230 7.110 5.720 6.200 335,807 +6.12(+7748.10%)
Oct 21, 2024 0.1050 0.1100 0.0700 0.0790 8,650,855 -0.02(-23.67%)
Oct 18, 2024 0.1200 0.1200 0.0980 0.1035 3,848,728 -0.02(-15.85%)
Oct 17, 2024 0.1261 0.1299 0.1151 0.1230 1,578,945 -0.01(-5.38%)
Oct 16, 2024 0.1312 0.1337 0.1221 0.1300 1,190,264 -0.00(-0.91%)
Oct 15, 2024 0.1357 0.1375 0.1300 0.1312 377,465 -0.01(-6.29%)
Oct 14, 2024 0.1374 0.1400 0.1365 0.1400 194,648 -0.00(-0.92%)
Oct 11, 2024 0.1402 0.1425 0.1362 0.1413 135,709 -0.00(-0.84%)
Oct 10, 2024 0.1390 0.1440 0.1339 0.1425 619,650 +0.00(+2.52%)
Oct 09, 2024 0.1300 0.1448 0.1296 0.1390 1,130,198 +0.01(+4.91%)
Oct 08, 2024 0.1300 0.1360 0.1311 0.1325 96,391 -0.00(-1.19%)
Oct 07, 2024 0.1330 0.1350 0.1303 0.1341 274,427 +0.00(+0.83%)
Oct 04, 2024 0.1400 0.1364 0.1319 0.1330 235,674 -0.00(-1.48%)
Oct 03, 2024 0.1330 0.1393 0.1328 0.1350 336,126 +0.00(+1.50%)
Oct 02, 2024 0.1347 0.1360 0.1303 0.1330 260,664 -0.00(-2.21%)
Oct 01, 2024 0.1400 0.1445 0.1325 0.1360 361,291 -0.00(-3.55%)
Sep 30, 2024 0.1394 0.1445 0.1375 0.1410 601,650 +0.00(+1.15%)
Sep 27, 2024 0.1406 0.1435 0.1351 0.1394 205,433 +0.00(+0.14%)
Sep 26, 2024 0.1420 0.1450 0.1366 0.1392 346,051 -0.00(-0.57%)
Sep 25, 2024 0.1540 0.1540 0.1388 0.1400 335,038 -0.01(-4.83%)
Sep 24, 2024 0.1447 0.1486 0.1417 0.1471 254,696 +0.00(+2.15%)
Sep 23, 2024 0.1435 0.1570 0.1400 0.1440 1,118,094 +0.00(+0.35%)
Sep 20, 2024 0.1380 0.1500 0.1338 0.1435 857,933 +0.01(+5.51%)
Sep 19, 2024 0.1380 0.1436 0.1313 0.1360 716,676 +0.00(+1.72%)
Sep 18, 2024 0.1306 0.1451 0.1297 0.1337 850,919 +0.00(+2.06%)
Sep 17, 2024 0.1300 0.1329 0.1290 0.1310 384,612 -0.00(-1.73%)
Sep 16, 2024 0.1270 0.1333 0.1270 0.1333 408,293 +0.00(+0.60%)
Sep 13, 2024 0.1249 0.1350 0.1240 0.1325 1,032,020 +0.01(+6.85%)
Sep 12, 2024 0.1276 0.1299 0.1226 0.1240 1,203,394 -0.00(-3.13%)
Sep 11, 2024 0.1313 0.1400 0.1272 0.1280 13,137,968 +0.00(+1.35%)
Sep 10, 2024 0.1227 0.1291 0.1227 0.1263 526,734 +0.00(+1.61%)
Sep 09, 2024 0.1280 0.1298 0.1200 0.1243 621,586 -0.00(-0.56%)
Sep 06, 2024 0.1333 0.1339 0.1250 0.1250 1,066,857 -0.01(-6.58%)
Sep 05, 2024 0.1385 0.1386 0.1310 0.1338 311,919 -0.00(-2.34%)
Sep 04, 2024 0.1400 0.1400 0.1182 0.1370 671,083 -0.00(-2.07%)
Sep 03, 2024 0.1385 0.1427 0.1350 0.1399 1,834,189 -0.01(-4.83%)
Aug 30, 2024 0.1390 0.1498 0.1360 0.1470 11,104,701 +0.01(+6.37%)
Aug 29, 2024 0.1480 0.1480 0.1380 0.1382 1,141,327 -0.01(-7.81%)
Aug 28, 2024 0.1500 0.1542 0.1475 0.1499 1,409,304 -0.00(-2.98%)
Aug 27, 2024 0.1598 0.1598 0.1515 0.1545 800,781 -0.00(-1.97%)
Aug 26, 2024 0.1557 0.1658 0.1532 0.1576 1,404,134 -0.00(-1.81%)
Aug 23, 2024 0.1498 0.1700 0.1450 0.1605 4,055,904 +0.01(+7.65%)
Aug 22, 2024 0.1425 0.1549 0.1420 0.1491 5,670,752 -0.00(-0.53%)
Aug 21, 2024 0.1600 0.1635 0.1447 0.1499 22,099,540 -0.00(-0.40%)
Aug 20, 2024 0.1600 0.1653 0.1473 0.1505 3,684,631 -0.02(-11.57%)
Aug 19, 2024 0.1700 0.1925 0.1450 0.1702 13,298,489 -0.01(-4.33%)
Aug 16, 2024 0.1784 0.2650 0.1555 0.1779 346,154,432 +0.07(+63.21%)
Aug 15, 2024 0.1090 0.1124 0.1090 0.1090 159,939 +0.00(+0.83%)
Aug 14, 2024 0.1133 0.1133 0.1069 0.1081 375,348 -0.00(-0.83%)
Aug 13, 2024 0.1091 0.1184 0.1087 0.1090 448,029 +0.00(+0.00%)
Aug 12, 2024 0.1136 0.1176 0.1045 0.1090 488,539 -0.01(-5.22%)
Aug 09, 2024 0.1170 0.1397 0.1100 0.1150 1,918,854 +0.00(+0.00%)
Aug 08, 2024 0.1091 0.1170 0.1040 0.1150 277,791 +0.01(+9.11%)
Aug 07, 2024 0.1153 0.1172 0.1054 0.1054 448,599 -0.01(-6.48%)
Aug 06, 2024 0.1164 0.1298 0.1068 0.1127 822,429 +0.00(+1.17%)
Aug 05, 2024 0.1100 0.1168 0.1020 0.1114 558,980 -0.01(-8.46%)
Aug 02, 2024 0.1319 0.1319 0.1190 0.1217 1,033,707 -0.01(-8.15%)
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.