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

Jiuzi Holdings Inc (NQ: JZXN )

1.460 -0.060 (-3.95%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 20, 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 (%)
May 31, 2024 4.029 4.347 3.969 4.070 11,582 -0.10(-2.46%)
May 30, 2024 4.159 4.420 3.900 4.173 33,493 +0.01(+0.34%)
May 29, 2024 4.225 4.419 4.030 4.159 25,925 -0.16(-3.70%)
May 28, 2024 4.342 4.680 3.917 4.319 62,568 -0.10(-2.29%)
May 24, 2024 4.550 4.680 4.199 4.420 20,670 -0.14(-3.13%)
May 23, 2024 4.550 4.811 4.550 4.563 11,654 -0.24(-5.06%)
May 22, 2024 4.810 5.106 4.551 4.806 24,272 -0.32(-6.17%)
May 21, 2024 5.916 5.977 4.826 5.122 36,719 -0.98(-16.03%)
May 20, 2024 5.713 6.231 5.713 6.100 28,633 +0.38(+6.64%)
May 17, 2024 5.229 6.630 5.226 5.720 123,066 +0.72(+14.37%)
May 16, 2024 4.927 5.329 4.550 5.001 31,618 +0.07(+1.37%)
May 15, 2024 5.175 5.186 4.680 4.934 16,672 +0.09(+1.85%)
May 14, 2024 4.810 5.005 4.562 4.844 20,862 -0.05(-1.06%)
May 13, 2024 5.070 5.095 4.680 4.896 10,742 -0.13(-2.51%)
May 10, 2024 4.940 5.070 4.810 5.022 22,033 +0.04(+0.81%)
May 09, 2024 5.200 5.200 4.940 4.982 2,073 -0.03(-0.52%)
May 08, 2024 4.941 5.099 4.941 5.008 2,652 -0.18(-3.46%)
May 07, 2024 5.200 5.200 4.875 5.187 8,670 +0.10(+2.05%)
May 06, 2024 4.810 5.196 4.420 5.083 14,411 +0.07(+1.30%)
May 03, 2024 5.187 5.200 4.813 5.018 5,927 -0.02(-0.46%)
May 02, 2024 5.200 5.330 4.940 5.041 11,420 -0.34(-6.33%)
May 01, 2024 5.108 5.707 4.339 5.382 70,408 +0.12(+2.22%)
Apr 30, 2024 4.816 5.330 4.680 5.265 50,525 +0.35(+7.14%)
Apr 29, 2024 4.841 4.940 4.680 4.914 9,213 +0.21(+4.42%)
Apr 26, 2024 5.080 5.148 4.485 4.706 21,484 -0.37(-7.35%)
Apr 25, 2024 4.940 5.265 4.940 5.079 9,861 -0.12(-2.32%)
Apr 24, 2024 5.122 5.459 5.026 5.200 7,830 -0.01(-0.15%)
Apr 23, 2024 5.070 5.849 5.008 5.208 35,382 +0.14(+2.82%)
Apr 22, 2024 4.905 5.199 4.680 5.065 23,633 +0.06(+1.19%)
Apr 19, 2024 5.793 5.980 4.932 5.005 60,978 -0.97(-16.29%)
Apr 18, 2024 5.980 5.980 5.733 5.979 32,462 +0.09(+1.61%)
Apr 17, 2024 5.980 6.226 5.720 5.884 17,741 -0.12(-2.03%)
Apr 16, 2024 5.883 6.483 5.542 6.006 52,037 +0.27(+4.76%)
Apr 15, 2024 5.938 6.110 5.590 5.733 33,683 -0.44(-7.08%)
Apr 12, 2024 6.760 7.058 6.045 6.170 74,128 -0.22(-3.44%)
Apr 11, 2024 6.283 6.500 5.993 6.389 57,444 +0.02(+0.31%)
Apr 10, 2024 6.630 6.759 5.993 6.370 47,769 -0.34(-5.04%)
Apr 09, 2024 7.228 7.481 6.370 6.708 466,326 -0.57(-7.86%)
Apr 08, 2024 8.320 9.100 7.020 7.280 126,701 -0.78(-9.68%)
Apr 05, 2024 10.78 11.30 7.800 8.060 232,426 -3.38(-29.55%)
Apr 04, 2024 17.81 21.58 10.30 11.44 566,037 -7.93(-40.94%)
Apr 03, 2024 47.71 67.60 15.86 19.37 1,033,396 -29.38(-60.27%)
Apr 02, 2024 53.30 57.85 48.75 48.75 20,741 -3.51(-6.72%)
Apr 01, 2024 46.67 53.95 45.76 52.26 33,098 +6.89(+15.19%)
Mar 28, 2024 41.99 46.80 41.99 45.37 8,850 +3.51(+8.39%)
Mar 27, 2024 38.48 41.99 37.44 41.86 8,088 +2.86(+7.33%)
Mar 26, 2024 39.00 40.30 37.70 39.00 5,297 +1.82(+4.90%)
Mar 25, 2024 36.14 39.00 19.63 37.18 31,110 +0.52(+1.41%)
Mar 22, 2024 39.00 39.39 35.88 36.66 6,115 -1.95(-5.05%)
Mar 21, 2024 37.96 40.82 37.70 38.61 5,568 +0.84(+2.24%)
Mar 20, 2024 34.45 40.30 33.15 37.77 15,418 +3.45(+10.04%)
Mar 19, 2024 32.37 34.32 30.55 34.32 6,456 +3.12(+10.00%)
Mar 18, 2024 26.00 32.11 23.92 31.20 14,408 +4.42(+16.50%)
Mar 15, 2024 27.04 28.29 24.05 26.78 7,239 +0.13(+0.49%)
Mar 14, 2024 28.60 30.42 24.05 26.65 8,979 -1.43(-5.09%)
Mar 13, 2024 22.36 28.34 22.23 28.08 26,451 +6.63(+30.91%)
Mar 12, 2024 19.24 27.04 18.33 21.45 39,278 +2.60(+13.79%)
Mar 11, 2024 17.55 19.89 16.64 18.85 8,257 +1.56(+9.02%)
Mar 08, 2024 18.07 18.07 16.25 17.29 2,074 +0.26(+1.53%)
Mar 07, 2024 15.86 19.24 15.34 17.03 12,642 +1.82(+11.97%)
Mar 06, 2024 17.68 19.50 12.35 15.21 12,170 -1.69(-10.00%)
Mar 05, 2024 16.51 18.02 16.12 16.90 15,917 +0.91(+5.69%)
Mar 04, 2024 16.51 18.20 15.47 15.99 9,028 -0.39(-2.38%)
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.