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 (%)
Feb 29, 2024 15.86 16.25 14.17 14.69 2,774 -1.04(-6.61%)
Feb 28, 2024 15.34 16.51 14.56 15.73 2,832 +0.00(+0.00%)
Feb 27, 2024 13.78 15.73 13.26 15.73 9,015 +1.95(+14.15%)
Feb 26, 2024 13.52 14.43 12.61 13.78 13,454 +1.01(+7.89%)
Feb 23, 2024 13.65 14.04 11.96 12.77 8,723 -0.49(-3.68%)
Feb 22, 2024 13.39 14.17 12.67 13.26 9,320 +0.13(+0.99%)
Feb 21, 2024 12.86 13.65 11.84 13.13 8,558 -0.65(-4.72%)
Feb 20, 2024 11.96 14.30 11.96 13.78 14,160 +1.82(+15.22%)
Feb 16, 2024 11.72 12.87 11.19 11.96 7,093 +0.07(+0.58%)
Feb 15, 2024 11.83 12.87 10.94 11.89 32,419 +1.23(+11.55%)
Feb 14, 2024 10.53 11.05 10.07 10.66 5,487 +0.39(+3.81%)
Feb 13, 2024 9.100 11.05 8.710 10.27 6,905 +1.17(+12.84%)
Feb 12, 2024 9.912 9.912 8.970 9.100 3,260 -1.09(-10.71%)
Feb 09, 2024 9.364 10.27 9.100 10.19 3,458 +0.44(+4.53%)
Feb 08, 2024 9.231 10.27 9.231 9.750 2,219 -0.39(-3.85%)
Feb 07, 2024 10.27 10.27 9.491 10.14 1,617 +0.25(+2.56%)
Feb 06, 2024 10.14 10.40 9.374 9.886 5,967 +0.01(+0.07%)
Feb 05, 2024 8.577 10.40 8.577 9.880 6,255 +1.04(+11.76%)
Feb 02, 2024 9.750 10.27 8.840 8.840 2,928 -0.26(-2.86%)
Feb 01, 2024 9.750 10.27 8.970 9.100 2,326 +0.26(+2.94%)
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%)
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.