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

Uxin Ltd ADR (NQ: UXIN )

2.260 +0.040 (+1.80%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 13, 2024 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 (%)
Nov 30, 2023 1.000 1.100 0.9800 1.090 186,429 +0.09(+9.01%)
Nov 29, 2023 1.120 1.120 0.9600 0.9999 219,660 -0.08(-7.42%)
Nov 28, 2023 1.160 1.170 1.070 1.080 193,270 -0.08(-7.30%)
Nov 27, 2023 1.130 1.170 1.080 1.165 158,372 -0.00(-0.43%)
Nov 24, 2023 1.140 1.187 1.080 1.170 65,763 +0.03(+2.63%)
Nov 22, 2023 1.170 1.200 1.120 1.140 70,596 +0.04(+3.64%)
Nov 21, 2023 1.120 1.160 1.100 1.100 43,366 -0.05(-4.35%)
Nov 20, 2023 1.150 1.210 1.100 1.150 53,525 -0.01(-0.86%)
Nov 17, 2023 1.180 1.210 1.120 1.160 57,672 +0.00(+0.00%)
Nov 16, 2023 1.180 1.200 1.150 1.160 21,239 -0.03(-2.52%)
Nov 15, 2023 1.200 1.309 1.180 1.190 62,896 +0.00(+0.00%)
Nov 14, 2023 1.150 1.235 1.150 1.190 42,990 +0.03(+2.59%)
Nov 13, 2023 1.280 1.308 1.090 1.160 67,659 -0.10(-7.94%)
Nov 10, 2023 1.170 1.280 1.170 1.260 27,760 +0.04(+3.28%)
Nov 09, 2023 1.290 1.320 1.170 1.220 122,996 -0.08(-6.15%)
Nov 08, 2023 1.310 1.340 1.280 1.300 40,377 -0.03(-2.26%)
Nov 07, 2023 1.280 1.330 1.250 1.330 20,433 +0.08(+6.40%)
Nov 06, 2023 1.290 1.300 1.236 1.250 23,663 -0.05(-3.85%)
Nov 03, 2023 1.240 1.300 1.200 1.300 54,431 +0.08(+6.56%)
Nov 02, 2023 1.150 1.270 1.150 1.220 66,640 +0.07(+6.09%)
Nov 01, 2023 1.270 1.270 1.110 1.150 47,628 -0.07(-5.74%)
Oct 31, 2023 1.120 1.230 1.120 1.220 22,389 +0.10(+8.93%)
Oct 30, 2023 1.190 1.277 0.9500 1.120 94,827 -0.06(-5.08%)
Oct 27, 2023 1.180 1.270 1.180 1.180 9,317 -0.02(-1.67%)
Oct 26, 2023 1.205 1.218 1.090 1.200 104,457 -0.02(-1.64%)
Oct 25, 2023 1.260 1.300 1.200 1.220 14,769 -0.06(-4.69%)
Oct 24, 2023 1.310 1.340 1.230 1.280 25,219 +0.06(+4.92%)
Oct 23, 2023 1.220 1.260 1.130 1.220 87,324 -0.03(-2.40%)
Oct 20, 2023 1.390 1.390 1.220 1.250 247,967 -0.14(-10.07%)
Oct 19, 2023 1.430 1.450 1.350 1.390 75,779 -0.05(-3.47%)
Oct 18, 2023 1.480 1.500 1.420 1.440 41,965 -0.06(-4.00%)
Oct 17, 2023 1.470 1.530 1.470 1.500 38,360 +0.02(+1.35%)
Oct 16, 2023 1.460 1.530 1.450 1.480 40,760 -0.03(-1.99%)
Oct 13, 2023 1.480 1.520 1.470 1.510 36,827 +0.03(+2.03%)
Oct 12, 2023 1.530 1.560 1.480 1.480 100,726 -0.10(-6.33%)
Oct 11, 2023 1.510 1.600 1.510 1.580 43,251 +0.08(+5.33%)
Oct 10, 2023 1.540 1.580 1.500 1.500 28,377 -0.01(-0.66%)
Oct 09, 2023 1.510 1.590 1.500 1.510 48,669 -0.01(-0.66%)
Oct 06, 2023 1.550 1.600 1.510 1.520 63,189 -0.05(-3.18%)
Oct 05, 2023 1.550 1.610 1.550 1.570 52,269 -0.02(-1.26%)
Oct 04, 2023 1.600 1.620 1.560 1.590 13,044 -0.01(-0.63%)
Oct 03, 2023 1.580 1.620 1.550 1.600 27,046 +0.00(+0.00%)
Oct 02, 2023 1.600 1.640 1.580 1.600 18,597 -0.03(-1.84%)
Sep 29, 2023 1.580 1.690 1.560 1.630 63,639 +0.01(+0.62%)
Sep 28, 2023 1.570 1.621 1.570 1.620 64,806 +0.04(+2.53%)
Sep 27, 2023 1.610 1.640 1.560 1.580 48,965 -0.04(-2.47%)
Sep 26, 2023 1.620 1.635 1.600 1.620 24,497 -0.01(-0.61%)
Sep 25, 2023 1.640 1.630 1.600 1.630 37,297 -0.04(-2.40%)
Sep 22, 2023 1.610 1.680 1.600 1.670 61,339 +0.05(+3.09%)
Sep 21, 2023 1.650 1.650 1.560 1.620 115,211 +0.03(+1.89%)
Sep 20, 2023 1.800 1.820 1.580 1.590 436,337 -0.03(-1.85%)
Sep 19, 2023 1.600 1.664 1.560 1.620 142,108 +0.07(+4.52%)
Sep 18, 2023 1.580 1.650 1.550 1.550 39,028 -0.07(-4.32%)
Sep 15, 2023 1.630 1.700 1.590 1.620 109,707 -0.01(-0.61%)
Sep 14, 2023 1.650 1.700 1.620 1.630 42,350 +0.02(+1.24%)
Sep 13, 2023 1.571 1.670 1.540 1.610 62,634 +0.05(+3.21%)
Sep 12, 2023 1.510 1.628 1.510 1.560 105,116 +0.06(+4.00%)
Sep 11, 2023 1.640 1.700 1.500 1.500 98,732 -0.15(-9.09%)
Sep 08, 2023 1.620 1.650 1.580 1.650 77,439 +0.04(+2.48%)
Sep 07, 2023 1.640 1.690 1.570 1.610 104,727 -0.03(-1.83%)
Sep 06, 2023 1.640 1.700 1.600 1.640 62,253 +0.00(+0.00%)
Sep 05, 2023 1.670 1.740 1.630 1.640 88,811 -0.06(-3.53%)
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.