Skip to main content

JIADE LIMITED - Common stock (NQ: JDZG )

0.5301 -0.0054 (-1.01%)
Streaming Delayed Price Updated: 3:47 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 0.5500 0.5599 0.5221 0.5301 971,694 -0.00(-0.17%)
Dec 19, 2024 0.5600 0.5661 0.5203 0.5310 77,182 -0.01(-1.67%)
Dec 18, 2024 0.5651 0.5700 0.5320 0.5400 86,743 -0.02(-3.57%)
Dec 17, 2024 0.5690 0.5750 0.5300 0.5600 62,864 +0.01(+1.80%)
Dec 16, 2024 0.5860 0.5913 0.5500 0.5501 31,698 -0.02(-2.79%)
Dec 13, 2024 0.5450 0.6396 0.5111 0.5659 104,153 +0.01(+2.00%)
Dec 12, 2024 0.5200 0.5780 0.5200 0.5548 75,987 +0.02(+4.09%)
Dec 11, 2024 0.6201 0.6256 0.5006 0.5330 284,036 -0.10(-16.06%)
Dec 10, 2024 0.6600 0.6600 0.6207 0.6350 88,343 -0.01(-1.92%)
Dec 09, 2024 0.6349 0.6634 0.6200 0.6474 83,940 +0.03(+4.25%)
Dec 06, 2024 0.6509 0.6594 0.6020 0.6210 87,776 -0.03(-4.48%)
Dec 05, 2024 0.6882 0.6913 0.6500 0.6501 30,474 -0.02(-3.67%)
Dec 04, 2024 0.6700 0.7140 0.6620 0.6749 131,859 -0.02(-2.19%)
Dec 03, 2024 0.7020 0.7020 0.6700 0.6900 18,437 +0.00(+0.69%)
Dec 02, 2024 0.7083 0.7083 0.6612 0.6853 66,681 -0.02(-2.38%)
Nov 29, 2024 0.7000 0.7150 0.7000 0.7020 26,219 +0.00(+0.29%)
Nov 27, 2024 0.6902 0.7476 0.6700 0.7000 135,958 -0.02(-2.10%)
Nov 26, 2024 0.7000 0.7267 0.6800 0.7150 58,268 +0.03(+5.15%)
Nov 25, 2024 0.6100 0.7171 0.6100 0.6800 62,031 +0.06(+8.85%)
Nov 22, 2024 0.6900 0.6999 0.6064 0.6247 172,582 -0.06(-9.33%)
Nov 21, 2024 0.7156 0.7200 0.6650 0.6890 89,997 -0.03(-4.17%)
Nov 20, 2024 0.7085 0.7200 0.6901 0.7190 88,344 -0.00(-0.15%)
Nov 19, 2024 0.7200 0.7500 0.6800 0.7201 112,131 -0.03(-3.36%)
Nov 18, 2024 0.7551 0.8499 0.7000 0.7451 257,057 -0.07(-8.24%)
Nov 15, 2024 0.8387 0.8752 0.7641 0.8120 162,884 -0.04(-4.25%)
Nov 14, 2024 0.8331 0.8600 0.8000 0.8480 204,099 +0.04(+4.68%)
Nov 13, 2024 0.9100 0.9300 0.8101 0.8101 134,468 -0.07(-7.94%)
Nov 12, 2024 0.8050 0.9200 0.7800 0.8800 129,332 +0.07(+8.24%)
Nov 11, 2024 0.7893 0.8200 0.7893 0.8130 91,319 -0.01(-1.43%)
Nov 08, 2024 0.8900 0.8900 0.7600 0.8248 176,327 -0.05(-6.23%)
Nov 07, 2024 0.8000 0.9290 0.7999 0.8796 227,836 +0.09(+11.29%)
Nov 06, 2024 0.8661 0.8900 0.7506 0.7904 318,226 -0.10(-11.19%)
Nov 05, 2024 0.9000 0.9500 0.8120 0.8900 443,784 -0.10(-10.46%)
Nov 04, 2024 1.140 1.200 0.9500 0.9940 432,722 -0.21(-17.17%)
Nov 01, 2024 1.230 1.279 1.150 1.200 211,656 +0.00(+0.00%)
Oct 31, 2024 1.250 1.260 1.145 1.200 145,216 -0.07(-5.51%)
Oct 30, 2024 1.270 1.350 1.050 1.270 507,266 -0.03(-2.31%)
Oct 29, 2024 1.450 1.480 1.270 1.300 439,971 -0.13(-9.09%)
Oct 28, 2024 1.310 1.590 1.310 1.430 627,734 +0.03(+2.14%)
Oct 25, 2024 1.440 1.640 1.390 1.400 805,416 -0.13(-8.50%)
Oct 24, 2024 1.410 1.627 1.295 1.530 1,287,442 +0.04(+2.68%)
Oct 23, 2024 1.180 1.670 1.100 1.490 4,352,771 +0.32(+27.35%)
Oct 22, 2024 1.410 1.440 1.050 1.170 2,112,899 -0.37(-24.03%)
Oct 21, 2024 1.690 1.760 1.390 1.540 3,880,681 -0.55(-26.32%)
Oct 18, 2024 2.600 2.660 1.800 2.090 55,591,248 +0.39(+22.94%)
Oct 17, 2024 0.7300 2.170 0.7000 1.700 35,174,996 +0.98(+136.11%)
Oct 16, 2024 0.8900 0.9239 0.6300 0.7200 3,092,394 -0.39(-35.14%)
Oct 15, 2024 0.7800 1.750 0.7745 1.110 24,477,536 +0.36(+47.98%)
Oct 14, 2024 0.6280 0.7798 0.6100 0.7501 412,127 +0.13(+20.69%)
Oct 11, 2024 0.6301 0.6508 0.6200 0.6215 48,923 -0.02(-2.89%)
Oct 10, 2024 0.6300 0.6500 0.6100 0.6400 47,550 +0.01(+1.86%)
Oct 09, 2024 0.6700 0.6700 0.6283 0.6283 27,357 -0.02(-3.37%)
Oct 08, 2024 0.6589 0.6790 0.6501 0.6502 80,116 -0.03(-4.38%)
Oct 07, 2024 0.6500 0.6800 0.6400 0.6800 76,373 +0.03(+5.39%)
Oct 04, 2024 0.6500 0.6593 0.6200 0.6452 71,453 +0.00(+0.02%)
Oct 03, 2024 0.6400 0.6800 0.6400 0.6451 74,964 -0.01(-2.26%)
Oct 02, 2024 0.6238 0.6800 0.6200 0.6600 98,514 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.