Skip to main content

Jiuzi Holdings Inc (NQ: JZXN )

1.460 -0.030 (-2.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 9.491 9.873 9.200 9.750 861 +0.26(+2.74%)
Oct 30, 2023 9.815 10.34 9.490 9.490 1,072 -0.65(-6.41%)
Oct 27, 2023 10.34 10.34 9.750 10.14 1,614 +0.39(+4.00%)
Oct 26, 2023 9.426 10.27 9.426 9.750 376 -0.36(-3.60%)
Oct 25, 2023 10.21 10.27 9.691 10.11 4,247 +0.88(+9.58%)
Oct 24, 2023 8.710 10.01 8.455 9.230 4,001 +0.52(+5.97%)
Oct 23, 2023 10.07 10.34 8.515 8.710 6,445 -2.08(-19.28%)
Oct 20, 2023 11.02 11.38 9.750 10.79 2,563 -0.15(-1.33%)
Oct 19, 2023 11.11 11.25 10.93 10.94 1,240 -0.15(-1.38%)
Oct 18, 2023 11.05 11.63 11.05 11.09 1,235 +0.04(+0.35%)
Oct 17, 2023 11.24 11.93 11.05 11.05 888 -0.19(-1.73%)
Oct 16, 2023 10.92 11.24 10.80 11.24 1,577 +0.00(+0.01%)
Oct 13, 2023 10.72 11.57 10.72 11.24 723 -0.44(-3.79%)
Oct 12, 2023 10.97 12.01 10.53 11.69 6,262 +0.39(+3.44%)
Oct 11, 2023 11.31 11.56 9.903 11.30 10,381 -0.14(-1.24%)
Oct 10, 2023 10.79 11.57 10.66 11.44 3,479 +0.44(+4.01%)
Oct 09, 2023 11.18 11.19 10.66 11.00 3,118 -0.21(-1.84%)
Oct 06, 2023 11.18 12.08 11.18 11.21 731 -0.23(-2.03%)
Oct 05, 2023 11.44 12.09 11.44 11.44 283 -0.00(-0.01%)
Oct 04, 2023 11.57 12.33 11.19 11.44 1,484 -0.13(-1.12%)
Oct 03, 2023 11.85 11.85 11.18 11.57 2,245 -0.34(-2.84%)
Oct 02, 2023 11.72 11.91 11.18 11.91 2,218 +0.48(+4.21%)
Sep 29, 2023 11.70 11.83 11.18 11.43 2,848 -0.14(-1.24%)
Sep 28, 2023 11.33 11.70 11.30 11.57 1,069 +0.52(+4.67%)
Sep 27, 2023 11.70 11.70 11.05 11.05 2,431 -0.26(-2.26%)
Sep 26, 2023 11.83 12.35 11.18 11.31 2,334 -0.13(-1.14%)
Sep 25, 2023 11.18 11.70 11.44 11.44 6,438 -0.13(-1.12%)
Sep 22, 2023 12.63 12.74 10.53 11.57 19,133 -1.06(-8.38%)
Sep 21, 2023 12.87 12.87 11.83 12.63 20,751 -0.08(-0.63%)
Sep 20, 2023 13.00 13.00 12.09 12.71 2,747 -0.04(-0.30%)
Sep 19, 2023 13.00 13.26 11.70 12.75 16,391 -1.16(-8.36%)
Sep 18, 2023 14.17 14.95 12.74 13.91 26,728 +0.91(+7.00%)
Sep 15, 2023 16.77 17.29 13.00 13.00 153,605 -2.08(-13.79%)
Sep 14, 2023 15.47 15.73 13.65 15.08 128,702 +1.17(+8.41%)
Sep 13, 2023 13.91 14.56 13.26 13.91 908 +0.39(+2.88%)
Sep 12, 2023 14.56 14.56 13.13 13.52 1,853 -0.39(-2.80%)
Sep 11, 2023 14.69 14.78 13.52 13.91 1,493 -0.52(-3.60%)
Sep 08, 2023 14.95 15.74 14.43 14.43 3,323 -0.52(-3.48%)
Sep 07, 2023 16.64 16.64 14.56 14.95 10,784 -2.34(-13.53%)
Sep 06, 2023 15.47 17.81 14.95 17.29 17,378 +1.04(+6.40%)
Sep 05, 2023 15.08 16.51 14.43 16.25 9,743 +1.30(+8.70%)
Sep 01, 2023 14.82 16.25 13.91 14.95 13,731 +1.17(+8.49%)
Aug 31, 2023 13.39 14.43 13.13 13.78 5,963 +0.65(+4.95%)
Aug 30, 2023 11.96 13.13 11.90 13.13 1,993 +0.28(+2.15%)
Aug 29, 2023 12.23 12.87 11.80 12.85 5,017 +0.37(+3.00%)
Aug 28, 2023 14.17 14.17 12.35 12.48 6,717 -1.56(-11.12%)
Aug 25, 2023 14.43 14.43 13.52 14.04 2,230 +0.13(+0.93%)
Aug 24, 2023 14.30 14.56 13.91 13.91 1,209 -0.65(-4.46%)
Aug 23, 2023 14.04 14.82 13.91 14.56 2,868 +0.13(+0.90%)
Aug 22, 2023 14.30 14.69 14.17 14.43 1,955 -0.13(-0.89%)
Aug 21, 2023 14.43 14.82 14.17 14.56 3,184 +0.13(+0.90%)
Aug 18, 2023 15.08 15.47 14.04 14.43 3,083 -0.65(-4.31%)
Aug 17, 2023 14.95 16.12 14.95 15.08 2,380 -0.13(-0.85%)
Aug 16, 2023 16.77 16.77 15.08 15.21 7,020 -1.56(-9.30%)
Aug 15, 2023 15.73 17.36 15.21 16.77 7,629 +1.82(+12.17%)
Aug 14, 2023 15.73 15.73 14.95 14.95 2,857 -0.78(-4.96%)
Aug 11, 2023 16.25 16.77 14.95 15.73 6,111 -0.65(-3.97%)
Aug 10, 2023 16.77 17.14 16.38 16.38 6,898 -0.39(-2.33%)
Aug 09, 2023 17.16 18.07 16.38 16.77 7,825 -0.78(-4.44%)
Aug 08, 2023 17.42 17.94 17.42 17.55 1,524 -0.52(-2.88%)
Aug 07, 2023 18.59 18.59 17.94 18.07 6,447 -0.26(-1.42%)
Aug 04, 2023 17.81 19.11 17.81 18.33 4,401 +0.00(+0.00%)
Aug 03, 2023 18.85 19.24 18.33 18.33 4,129 -0.78(-4.08%)
Aug 02, 2023 18.98 19.37 18.21 19.11 7,698 +0.13(+0.68%)
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.