Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Jiuzi Holdings Inc
(NQ:
JZXN
)
1.420
-0.080 (-5.33%)
Streaming Delayed Price
Updated: 3:50 PM EDT, Oct 8, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Oct 01, 2024
1.890
1.890
1.640
1.680
17,571
-0.15(-8.20%)
Sep 30, 2024
1.650
1.900
1.620
1.830
45,847
+0.15(+8.93%)
Sep 27, 2024
1.580
1.720
1.560
1.680
57,715
+0.01(+0.67%)
Sep 26, 2024
1.540
1.710
1.418
1.669
32,362
+0.18(+12.01%)
Sep 25, 2024
1.430
1.520
1.430
1.490
3,386
-0.06(-3.87%)
Sep 24, 2024
1.500
1.550
1.480
1.550
2,888
+0.02(+1.31%)
Sep 23, 2024
1.520
1.580
1.483
1.530
22,784
+0.07(+4.79%)
Sep 20, 2024
1.500
1.500
1.390
1.460
12,519
-0.06(-3.95%)
Sep 19, 2024
1.495
1.550
1.455
1.520
10,178
+0.06(+4.11%)
Sep 18, 2024
1.560
1.560
1.440
1.460
39,623
-0.03(-2.27%)
Sep 17, 2024
1.490
1.525
1.440
1.494
113,255
+0.02(+1.63%)
Sep 16, 2024
1.510
1.535
1.440
1.470
86,229
+0.03(+2.08%)
Sep 13, 2024
1.330
1.600
1.330
1.440
156,802
+0.17(+13.39%)
Sep 12, 2024
1.310
1.490
1.260
1.270
146,169
-0.06(-4.51%)
Sep 11, 2024
1.140
1.350
1.110
1.330
91,863
+0.19(+16.67%)
Sep 10, 2024
1.200
1.220
1.100
1.140
11,422
-0.02(-1.72%)
Sep 09, 2024
1.000
1.260
0.9981
1.160
47,507
+0.13(+12.73%)
Sep 06, 2024
1.060
1.130
1.010
1.029
60,414
-0.09(-7.71%)
Sep 05, 2024
1.100
1.140
1.060
1.115
22,700
+0.01(+1.36%)
Sep 04, 2024
1.050
1.150
1.030
1.100
16,219
+0.05(+4.76%)
Sep 03, 2024
1.050
1.130
1.030
1.050
23,611
-0.04(-3.30%)
Aug 30, 2024
1.145
1.180
1.010
1.086
112,465
-0.04(-3.48%)
Aug 29, 2024
1.130
1.250
1.040
1.125
147,783
-0.06(-5.46%)
Aug 28, 2024
1.550
1.600
1.080
1.190
338,605
-0.39(-24.68%)
Aug 27, 2024
2.300
2.390
1.500
1.580
339,359
-0.63(-28.51%)
Aug 26, 2024
2.260
2.351
2.150
2.210
32,660
-0.05(-2.21%)
Aug 23, 2024
2.310
2.430
2.250
2.260
41,349
-0.27(-10.67%)
Aug 22, 2024
2.450
2.650
2.090
2.530
1,804,510
+0.11(+4.55%)
Aug 21, 2024
2.290
2.450
2.230
2.420
2,024,853
+0.15(+6.61%)
Aug 20, 2024
2.350
2.390
2.220
2.270
35,138
-0.01(-0.44%)
Aug 19, 2024
2.700
2.700
2.240
2.280
61,129
-0.39(-14.61%)
Aug 16, 2024
2.940
2.985
2.520
2.670
30,765
-0.44(-14.15%)
Aug 15, 2024
3.170
3.200
3.018
3.110
37,003
-0.09(-2.81%)
Aug 14, 2024
2.930
3.200
2.310
3.200
770,182
+0.35(+12.28%)
Aug 13, 2024
2.790
3.000
2.410
2.850
892,505
+0.11(+4.01%)
Aug 12, 2024
2.270
2.850
2.270
2.740
58,672
+0.40(+17.09%)
Aug 09, 2024
2.130
2.350
2.000
2.340
43,447
+0.34(+17.00%)
Aug 08, 2024
1.950
2.090
1.940
2.000
18,431
+0.00(+0.00%)
Aug 07, 2024
2.070
2.100
1.950
2.000
9,281
-0.07(-3.38%)
Aug 06, 2024
1.750
2.210
1.750
2.070
66,921
+0.31(+17.61%)
Aug 05, 2024
1.760
1.850
1.700
1.760
14,997
-0.06(-3.30%)
Aug 02, 2024
1.900
1.980
1.810
1.820
20,211
-0.14(-7.14%)
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
.