Skip to main content

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

0.1507 +0.0045 (+3.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 0.1780 0.1830 0.1507 0.1507 48,652,300 +0.00(+3.08%)
Jun 20, 2024 0.1487 0.1500 0.1420 0.1462 14,394,707 -0.00(-1.68%)
Jun 18, 2024 0.1400 0.1549 0.1400 0.1487 1,569,689 +0.01(+5.01%)
Jun 17, 2024 0.1487 0.1487 0.1319 0.1416 1,868,671 -0.01(-4.32%)
Jun 14, 2024 0.1500 0.1580 0.1450 0.1480 1,959,114 +0.00(+0.41%)
Jun 13, 2024 0.1434 0.1480 0.1300 0.1474 2,711,970 -0.01(-3.66%)
Jun 12, 2024 0.1561 0.1587 0.1505 0.1530 1,033,357 -0.01(-3.77%)
Jun 11, 2024 0.1618 0.1664 0.1543 0.1590 2,786,943 -0.01(-4.45%)
Jun 10, 2024 0.1700 0.1700 0.1515 0.1664 2,578,413 +0.00(+0.00%)
Jun 07, 2024 0.1620 0.1771 0.1520 0.1664 4,760,693 -0.03(-15.62%)
Jun 06, 2024 0.1721 0.1972 0.1570 0.1972 21,879,026 +0.05(+30.60%)
Jun 05, 2024 0.1530 0.1680 0.1410 0.1510 7,429,503 -0.01(-4.37%)
Jun 04, 2024 0.1400 0.1600 0.1307 0.1579 11,969,252 +0.01(+10.42%)
Jun 03, 2024 0.1588 0.1588 0.1405 0.1430 2,231,775 -0.01(-4.73%)
May 31, 2024 0.1737 0.1737 0.1501 0.1501 3,746,673 -0.03(-16.52%)
May 30, 2024 0.1906 0.1906 0.1700 0.1798 3,101,816 -0.00(-1.69%)
May 29, 2024 0.1815 0.1885 0.1681 0.1829 4,941,064 -0.00(-2.61%)
May 28, 2024 0.1859 0.1971 0.1780 0.1878 3,797,862 +0.00(+2.07%)
May 24, 2024 0.1919 0.2000 0.1648 0.1840 14,604,323 -0.07(-28.40%)
May 23, 2024 0.3735 0.4400 0.2200 0.2570 114,354,184 +0.05(+22.38%)
May 22, 2024 0.2215 0.2260 0.2051 0.2100 567,305 -0.01(-4.55%)
May 21, 2024 0.2500 0.2500 0.2115 0.2200 797,482 -0.01(-3.30%)
May 20, 2024 0.2540 0.2540 0.2250 0.2275 601,762 -0.02(-7.14%)
May 17, 2024 0.2689 0.2689 0.2250 0.2450 699,251 -0.02(-5.77%)
May 16, 2024 0.2700 0.2879 0.2425 0.2600 732,752 -0.01(-2.73%)
May 15, 2024 0.3010 0.3100 0.2629 0.2673 442,498 -0.03(-10.90%)
May 14, 2024 0.3100 0.3230 0.2950 0.3000 196,428 -0.01(-1.80%)
May 13, 2024 0.3078 0.3250 0.2951 0.3055 75,781 +0.01(+3.88%)
May 10, 2024 0.3034 0.3100 0.2900 0.2941 184,475 -0.01(-1.97%)
May 09, 2024 0.3100 0.3163 0.2904 0.3000 73,675 +0.00(+0.00%)
May 08, 2024 0.3120 0.3200 0.2906 0.3000 197,918 -0.01(-3.23%)
May 07, 2024 0.3200 0.3283 0.3100 0.3100 91,800 -0.01(-1.62%)
May 06, 2024 0.3256 0.3387 0.3100 0.3151 130,313 -0.01(-4.22%)
May 03, 2024 0.3214 0.3330 0.3060 0.3290 161,376 +0.01(+2.36%)
May 02, 2024 0.3400 0.3520 0.3206 0.3214 86,755 -0.02(-5.14%)
May 01, 2024 0.3153 0.3500 0.3153 0.3388 149,385 +0.02(+6.64%)
Apr 30, 2024 0.3580 0.3580 0.3041 0.3177 103,686 -0.04(-11.75%)
Apr 29, 2024 0.3500 0.3805 0.3392 0.3600 147,036 +0.02(+5.88%)
Apr 26, 2024 0.3500 0.3574 0.3362 0.3400 88,352 -0.01(-3.13%)
Apr 25, 2024 0.3782 0.3782 0.3310 0.3510 94,310 -0.03(-7.66%)
Apr 24, 2024 0.3680 0.3830 0.3629 0.3801 144,696 +0.01(+1.82%)
Apr 23, 2024 0.4190 0.4200 0.3330 0.3733 698,347 -0.04(-9.26%)
Apr 22, 2024 0.3084 0.4452 0.3000 0.4114 1,242,313 +0.10(+34.01%)
Apr 19, 2024 0.3084 0.3300 0.3051 0.3070 122,882 +0.00(+0.33%)
Apr 18, 2024 0.3098 0.3229 0.3031 0.3060 152,295 -0.00(-0.62%)
Apr 17, 2024 0.3200 0.3200 0.3001 0.3079 143,207 -0.01(-3.48%)
Apr 16, 2024 0.3330 0.3453 0.3036 0.3190 274,578 -0.04(-10.39%)
Apr 15, 2024 0.3947 0.3947 0.3401 0.3560 266,234 -0.03(-7.82%)
Apr 12, 2024 0.4270 0.4270 0.3851 0.3862 143,344 -0.03(-8.05%)
Apr 11, 2024 0.4200 0.4201 0.4011 0.4200 125,252 +0.01(+1.20%)
Apr 10, 2024 0.4010 0.4292 0.4005 0.4150 87,211 +0.01(+1.72%)
Apr 09, 2024 0.4520 0.4520 0.4003 0.4080 212,145 -0.02(-5.14%)
Apr 08, 2024 0.4730 0.4730 0.4301 0.4301 142,074 -0.03(-5.78%)
Apr 05, 2024 0.4500 0.4700 0.4460 0.4565 182,350 +0.01(+2.47%)
Apr 04, 2024 0.4770 0.4832 0.4407 0.4455 225,606 -0.02(-3.74%)
Apr 03, 2024 0.4944 0.4988 0.4622 0.4628 599,097 -0.07(-12.51%)
Apr 02, 2024 0.5800 0.5856 0.5000 0.5290 416,210 -0.05(-8.51%)
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.