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 (%)
Jan 31, 2024 8.840 9.880 8.333 8.840 1,338 +0.64(+7.80%)
Jan 30, 2024 8.450 9.100 8.200 8.200 986 -0.25(-2.95%)
Jan 29, 2024 9.880 9.880 8.385 8.450 1,936 -0.47(-5.32%)
Jan 26, 2024 10.01 10.01 8.925 8.925 485 -0.64(-6.66%)
Jan 25, 2024 10.01 10.79 9.447 9.562 4,620 -0.71(-6.90%)
Jan 24, 2024 9.942 10.86 9.750 10.27 2,156 -0.26(-2.47%)
Jan 23, 2024 9.997 10.66 9.247 10.53 1,605 +0.26(+2.53%)
Jan 22, 2024 8.970 10.27 8.554 10.27 2,774 +1.69(+19.70%)
Jan 19, 2024 8.385 8.840 8.255 8.580 2,013 +0.13(+1.49%)
Jan 18, 2024 8.840 8.970 8.453 8.454 864 +0.06(+0.74%)
Jan 17, 2024 8.954 8.954 7.800 8.392 1,471 -0.06(-0.71%)
Jan 16, 2024 9.360 9.489 8.337 8.451 2,182 -0.65(-7.14%)
Jan 12, 2024 9.360 9.490 9.100 9.101 445 -0.38(-3.96%)
Jan 11, 2024 9.368 9.620 9.100 9.477 672 +0.12(+1.25%)
Jan 10, 2024 10.27 10.27 9.233 9.360 841 -0.39(-4.00%)
Jan 09, 2024 9.230 9.750 9.230 9.750 433 +0.07(+0.68%)
Jan 08, 2024 9.794 10.24 9.360 9.684 2,646 -0.59(-5.71%)
Jan 05, 2024 9.360 10.46 9.330 10.27 2,499 +0.65(+6.77%)
Jan 04, 2024 10.66 11.22 9.002 9.619 7,240 -1.17(-10.87%)
Jan 03, 2024 12.50 12.74 10.66 10.79 4,820 -1.95(-15.29%)
Jan 02, 2024 12.22 12.87 10.66 12.74 20,855 +1.43(+12.61%)
Dec 29, 2023 10.79 11.70 10.53 11.31 9,082 -0.39(-3.31%)
Dec 28, 2023 10.01 12.21 9.750 11.70 47,122 +1.26(+12.07%)
Dec 27, 2023 10.14 11.70 8.450 10.44 536,447 +1.99(+23.55%)
Dec 26, 2023 8.078 8.710 7.800 8.450 76,304 +0.37(+4.60%)
Dec 22, 2023 8.078 8.236 7.475 8.078 729 +0.63(+8.45%)
Dec 21, 2023 7.540 7.823 7.410 7.449 896 -0.28(-3.63%)
Dec 20, 2023 8.450 8.450 7.540 7.730 331 -0.09(-1.11%)
Dec 19, 2023 7.805 8.060 7.475 7.817 1,732 +0.02(+0.20%)
Dec 18, 2023 7.832 8.258 7.800 7.801 1,917 +0.00(+0.02%)
Dec 15, 2023 8.581 8.581 7.800 7.800 1,002 -0.72(-8.40%)
Dec 14, 2023 8.313 8.970 7.063 8.515 6,005 +1.50(+21.30%)
Dec 13, 2023 7.930 7.930 7.020 7.020 4,459 -0.91(-11.48%)
Dec 12, 2023 8.230 8.471 7.150 7.930 1,478 -0.02(-0.26%)
Dec 11, 2023 7.410 8.336 7.410 7.951 1,615 +0.11(+1.34%)
Dec 08, 2023 8.580 8.580 7.540 7.846 1,943 -0.21(-2.66%)
Dec 07, 2023 8.580 8.601 8.060 8.060 921 -0.52(-6.06%)
Dec 06, 2023 8.710 9.100 7.800 8.580 1,099 -0.13(-1.49%)
Dec 05, 2023 8.918 9.589 7.541 8.710 6,555 -0.91(-9.46%)
Dec 04, 2023 9.490 9.672 8.986 9.620 2,112 +0.13(+1.37%)
Dec 01, 2023 8.847 9.750 8.847 9.490 786 +0.19(+2.01%)
Nov 30, 2023 9.066 9.360 8.861 9.303 564 -0.06(-0.64%)
Nov 29, 2023 8.840 9.620 8.667 9.363 2,654 +0.29(+3.15%)
Nov 28, 2023 8.450 9.490 8.450 9.077 1,186 +0.69(+8.25%)
Nov 27, 2023 9.328 9.360 8.055 8.385 1,204 -1.23(-12.84%)
Nov 24, 2023 9.620 10.11 9.035 9.620 2,105 -0.05(-0.54%)
Nov 22, 2023 7.800 10.01 7.800 9.672 12,047 +1.62(+20.08%)
Nov 21, 2023 8.034 8.385 7.670 8.055 1,239 +0.02(+0.26%)
Nov 20, 2023 8.450 8.508 7.540 8.034 1,602 -0.43(-5.07%)
Nov 17, 2023 9.061 9.321 8.463 8.463 1,629 -0.59(-6.56%)
Nov 16, 2023 8.645 9.074 8.645 9.057 140 +0.41(+4.77%)
Nov 15, 2023 8.580 9.230 8.450 8.645 2,674 -0.20(-2.21%)
Nov 14, 2023 8.710 9.230 8.450 8.840 436 +0.10(+1.18%)
Nov 13, 2023 9.035 9.750 8.126 8.737 1,298 -0.30(-3.29%)
Nov 10, 2023 9.230 9.360 8.988 9.035 824 -0.20(-2.11%)
Nov 09, 2023 9.104 9.607 8.970 9.230 940 -0.51(-5.21%)
Nov 08, 2023 9.295 10.01 9.100 9.737 830 +0.17(+1.77%)
Nov 07, 2023 9.621 10.01 9.490 9.568 874 -0.43(-4.27%)
Nov 06, 2023 9.880 10.14 9.620 9.994 282 +0.13(+1.29%)
Nov 03, 2023 10.25 10.25 9.407 9.867 884 +0.12(+1.20%)
Nov 02, 2023 9.360 10.25 9.236 9.750 179 +0.24(+2.56%)
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.