Jiuzi Holdings, Inc. - Ordinary Shares (NQ: JZXN )

1.650 +0.060 (+3.77%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 23, 2024 1.520 1.740 1.510 1.650 105,599 +0.06(+3.77%)
Dec 20, 2024 1.410 1.700 1.246 1.590 1,026,386 +0.16(+11.19%)
Dec 19, 2024 1.540 1.540 1.400 1.430 33,217 -0.03(-2.05%)
Dec 18, 2024 1.470 1.650 1.311 1.460 141,428 +0.00(+0.00%)
Dec 17, 2024 1.520 1.620 1.460 1.460 58,656 -0.11(-7.01%)
Dec 16, 2024 1.820 1.900 1.510 1.570 93,981 -0.21(-11.80%)
Dec 13, 2024 1.990 2.250 1.502 1.780 2,836,399 -0.30(-14.42%)
Dec 12, 2024 2.030 2.130 1.710 2.080 3,470,563 +0.25(+13.66%)
Dec 11, 2024 1.100 2.140 1.090 1.830 2,521,293 +0.71(+63.39%)
Dec 10, 2024 1.100 1.160 1.050 1.120 26,170 +0.00(+0.06%)
Dec 09, 2024 1.130 1.300 1.020 1.119 220,203 -0.06(-5.14%)
Dec 06, 2024 1.430 1.570 1.180 1.180 1,956,802 -0.29(-19.73%)
Dec 05, 2024 1.310 1.660 1.090 1.470 2,989,513 +0.15(+11.65%)
Dec 04, 2024 1.360 1.360 1.300 1.317 5,354 -0.04(-3.19%)
Dec 03, 2024 1.356 1.431 1.210 1.360 23,556 +0.08(+6.40%)
Dec 02, 2024 1.270 1.343 1.270 1.278 7,183 +0.01(+0.65%)
Nov 29, 2024 1.380 1.380 1.270 1.270 4,183 -0.06(-4.51%)
Nov 27, 2024 1.314 1.330 1.314 1.330 791 -0.03(-2.21%)
Nov 26, 2024 1.330 1.360 1.290 1.360 1,472 +0.00(+0.00%)
Nov 25, 2024 1.340 1.360 1.290 1.360 3,822 +0.02(+1.49%)
Nov 22, 2024 1.270 1.368 1.270 1.340 7,756 -0.03(-2.19%)
Nov 21, 2024 1.360 1.380 1.360 1.370 4,584 +0.02(+1.48%)
Nov 20, 2024 1.390 1.400 1.350 1.350 2,718 -0.02(-1.46%)
Nov 19, 2024 1.292 1.370 1.285 1.370 1,897 +0.09(+6.61%)
Nov 18, 2024 1.260 1.310 1.260 1.285 11,042 +0.00(+0.39%)
Nov 15, 2024 1.370 1.370 1.280 1.280 15,132 -0.03(-2.29%)
Nov 14, 2024 1.350 1.420 1.300 1.310 23,616 -0.07(-5.07%)
Nov 13, 2024 1.380 1.510 1.350 1.380 18,040 -0.03(-2.13%)
Nov 12, 2024 1.320 1.440 1.320 1.410 4,317 -0.03(-2.08%)
Nov 11, 2024 1.347 1.500 1.347 1.440 9,569 +0.08(+6.27%)
Nov 08, 2024 1.360 1.420 1.300 1.355 10,820 +0.00(+0.37%)
Nov 07, 2024 1.310 1.380 1.310 1.350 12,422 +0.00(+0.00%)
Nov 06, 2024 1.350 1.490 1.320 1.350 52,297 -0.03(-2.46%)
Nov 05, 2024 1.360 1.470 1.300 1.384 21,522 -0.09(-6.37%)
Nov 04, 2024 1.500 1.500 1.410 1.478 7,374 +0.02(+1.60%)
Nov 01, 2024 1.670 1.671 1.450 1.455 11,778 -0.11(-7.32%)
Oct 31, 2024 1.560 1.690 1.500 1.570 13,047 -0.03(-1.88%)
Oct 30, 2024 1.600 1.659 1.500 1.600 18,525 -0.05(-3.03%)
Oct 29, 2024 1.740 1.770 1.620 1.650 12,934 +0.04(+2.48%)
Oct 28, 2024 1.496 1.855 1.480 1.610 48,706 +0.07(+4.55%)
Oct 25, 2024 1.460 1.614 1.379 1.540 15,385 +0.09(+6.45%)
Oct 24, 2024 1.406 1.630 1.406 1.447 8,095 -0.09(-6.14%)
Oct 23, 2024 1.580 1.580 1.410 1.541 10,688 -0.06(-3.67%)
Oct 22, 2024 1.620 1.640 1.560 1.600 9,106 -0.02(-1.48%)
Oct 21, 2024 1.581 1.684 1.550 1.624 5,983 +0.00(+0.25%)
Oct 18, 2024 1.560 1.690 1.560 1.620 8,704 +0.03(+2.13%)
Oct 17, 2024 1.450 1.640 1.450 1.586 36,142 +0.13(+8.65%)
Oct 16, 2024 1.450 1.489 1.410 1.460 8,629 +0.01(+0.68%)
Oct 15, 2024 1.440 1.490 1.440 1.450 16,058 +0.04(+2.84%)
Oct 14, 2024 1.410 1.508 1.410 1.410 11,796 +0.10(+7.63%)
Oct 11, 2024 1.280 1.390 1.280 1.310 8,070 -0.02(-1.50%)
Oct 10, 2024 1.440 1.490 1.310 1.330 6,909 -0.09(-6.34%)
Oct 09, 2024 1.490 1.500 1.420 1.420 8,360 +0.00(+0.01%)
Oct 08, 2024 1.490 1.610 1.360 1.420 26,394 -0.08(-5.33%)
Oct 07, 2024 1.470 1.760 1.470 1.500 24,769 +0.06(+4.17%)
Oct 04, 2024 1.570 1.570 1.420 1.440 15,404 -0.14(-8.87%)
Oct 03, 2024 1.690 1.690 1.570 1.580 4,482 -0.11(-6.50%)
Oct 02, 2024 1.790 1.790 1.663 1.690 5,896 +0.01(+0.60%)
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.