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

Jiuzi Holdings Inc (NQ: JZXN )

1.680 +0.010 (+0.60%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 27, 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 (%)
Sep 30, 2021 580.32 583.36 542.88 559.26 2,295 -21.06(-3.63%)
Sep 29, 2021 629.46 709.02 573.30 580.32 38,262 +7.02(+1.22%)
Sep 28, 2021 587.34 592.02 566.28 573.30 250 -14.04(-2.39%)
Sep 27, 2021 587.34 595.86 575.64 587.34 361 +7.02(+1.21%)
Sep 24, 2021 587.34 588.86 561.60 580.32 624 -7.02(-1.20%)
Sep 23, 2021 601.38 613.78 573.30 587.34 1,113 -14.04(-2.33%)
Sep 22, 2021 631.80 655.20 587.34 601.38 1,718 -18.72(-3.02%)
Sep 21, 2021 585.00 652.86 563.96 620.10 1,883 +46.80(+8.16%)
Sep 20, 2021 627.12 629.62 573.30 573.30 1,239 -67.86(-10.58%)
Sep 17, 2021 638.82 655.20 624.78 641.16 1,121 -9.36(-1.44%)
Sep 16, 2021 573.30 655.20 561.60 650.52 2,976 +74.88(+13.01%)
Sep 15, 2021 585.00 594.13 561.60 575.64 910 -11.70(-1.99%)
Sep 14, 2021 648.18 648.18 585.00 587.34 1,571 -60.84(-9.39%)
Sep 13, 2021 694.98 694.98 643.50 648.18 1,275 -39.78(-5.78%)
Sep 10, 2021 683.28 702.00 666.90 687.96 1,003 +5.85(+0.86%)
Sep 09, 2021 702.00 709.02 664.56 682.11 1,156 -22.23(-3.16%)
Sep 08, 2021 727.74 727.74 702.00 704.34 594 -21.06(-2.90%)
Sep 07, 2021 730.08 767.52 716.04 725.40 1,250 +2.34(+0.32%)
Sep 03, 2021 779.22 780.27 713.70 723.06 2,002 -49.14(-6.36%)
Sep 02, 2021 797.94 797.94 751.14 772.20 1,443 -11.70(-1.49%)
Sep 01, 2021 772.20 814.32 767.52 783.90 1,380 +11.70(+1.52%)
Aug 31, 2021 786.24 786.24 760.50 772.20 655 -16.38(-2.08%)
Aug 30, 2021 788.58 811.98 765.18 788.58 2,066 -2.34(-0.30%)
Aug 27, 2021 807.30 826.02 779.22 790.92 1,256 -9.36(-1.17%)
Aug 26, 2021 835.38 858.78 793.33 800.28 1,074 -49.14(-5.79%)
Aug 25, 2021 826.02 851.90 802.62 849.42 1,104 +16.38(+1.97%)
Aug 24, 2021 814.32 844.74 790.92 833.04 1,305 +37.44(+4.71%)
Aug 23, 2021 790.92 816.66 755.82 795.60 862 +9.36(+1.19%)
Aug 20, 2021 765.18 800.28 762.44 786.24 830 +14.04(+1.82%)
Aug 19, 2021 800.28 816.66 751.14 772.20 879 -46.80(-5.71%)
Aug 18, 2021 788.58 840.06 758.16 819.00 1,123 +58.50(+7.69%)
Aug 17, 2021 786.24 814.32 753.48 760.50 1,038 -25.74(-3.27%)
Aug 16, 2021 828.36 831.87 774.54 786.24 798 -35.10(-4.27%)
Aug 13, 2021 877.50 886.86 802.64 821.34 1,130 -63.18(-7.14%)
Aug 12, 2021 924.30 924.30 863.46 884.52 1,300 -44.46(-4.79%)
Aug 11, 2021 975.78 980.46 918.64 928.98 952 -32.76(-3.41%)
Aug 10, 2021 999.18 1006 936.00 961.74 933 -21.06(-2.14%)
Aug 09, 2021 921.96 1027 914.94 982.80 2,646 +63.18(+6.87%)
Aug 06, 2021 900.90 982.80 865.80 919.62 4,950 +14.04(+1.55%)
Aug 05, 2021 896.22 947.70 889.20 905.58 2,429 +30.42(+3.48%)
Aug 04, 2021 891.54 924.30 865.80 875.16 881 -30.42(-3.36%)
Aug 03, 2021 982.80 982.80 900.90 905.58 1,030 -56.16(-5.84%)
Aug 02, 2021 919.62 992.14 896.22 961.74 1,498 +28.08(+3.01%)
Jul 30, 2021 978.12 994.50 931.32 933.66 1,590 -42.12(-4.32%)
Jul 29, 2021 1006 1048 959.40 975.78 2,655 -63.18(-6.08%)
Jul 28, 2021 943.11 1062 903.24 1039 5,116 +107.64(+11.56%)
Jul 27, 2021 781.56 1044 776.88 931.32 21,495 +149.76(+19.16%)
Jul 26, 2021 790.92 842.40 772.20 781.56 2,369 -63.18(-7.48%)
Jul 23, 2021 886.86 896.22 837.72 844.74 2,231 -72.54(-7.91%)
Jul 22, 2021 947.70 973.44 905.58 917.28 3,309 -67.86(-6.89%)
Jul 21, 2021 828.36 1041 828.36 985.14 8,980 +126.36(+14.71%)
Jul 20, 2021 877.50 893.88 821.34 858.78 4,841 -49.14(-5.41%)
Jul 19, 2021 1004 1006 865.80 907.92 7,423 -72.54(-7.40%)
Jul 16, 2021 1089 1090 971.10 980.46 6,066 -149.76(-13.25%)
Jul 15, 2021 1123 1189 1081 1130 9,334 -67.86(-5.66%)
Jul 14, 2021 1427 1477 1151 1198 117,308 +95.94(+8.70%)
Jul 13, 2021 1114 1123 1062 1102 1,637 -2.34(-0.21%)
Jul 12, 2021 1210 1210 1093 1104 2,480 -88.92(-7.45%)
Jul 09, 2021 1198 1228 1165 1193 4,176 -11.70(-0.97%)
Jul 08, 2021 1191 1233 1154 1205 11,890 -187.20(-13.45%)
Jul 07, 2021 1537 1537 1357 1392 2,038 -156.78(-10.12%)
Jul 06, 2021 1629 1654 1535 1549 1,815 -79.56(-4.89%)
Jul 02, 2021 1769 1788 1612 1629 3,782 -161.46(-9.02%)
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.