Autozi Internet Technology (Global) Ltd. - Class A Ordinary Shares (NQ: AZI )

0.9100 -0.0200 (-2.15%)
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 0.9300 0.9295 0.8500 0.9100 253,056 -0.02(-2.14%)
Dec 20, 2024 0.9699 0.9999 0.9200 0.9299 174,499 -0.05(-5.12%)
Dec 19, 2024 1.080 1.080 0.9600 0.9801 142,903 -0.09(-8.40%)
Dec 18, 2024 1.050 1.140 1.040 1.070 82,651 +0.00(+0.00%)
Dec 17, 2024 1.090 1.150 1.050 1.070 100,452 -0.05(-4.46%)
Dec 16, 2024 1.130 1.181 1.050 1.120 121,883 +0.00(+0.00%)
Dec 13, 2024 1.200 1.230 1.120 1.120 84,578 -0.12(-9.68%)
Dec 12, 2024 1.310 1.310 1.150 1.240 129,966 +0.02(+1.64%)
Dec 11, 2024 1.220 1.290 1.160 1.220 123,192 -0.04(-3.17%)
Dec 10, 2024 1.070 1.300 1.040 1.260 395,819 +0.13(+11.50%)
Dec 09, 2024 1.020 1.350 1.000 1.130 1,269,225 +0.11(+10.78%)
Dec 06, 2024 1.030 1.070 1.000 1.020 387,502 -0.01(-0.97%)
Dec 05, 2024 1.040 1.110 1.000 1.030 474,426 -0.01(-0.96%)
Dec 04, 2024 1.050 1.140 0.9868 1.040 458,452 +0.01(+0.97%)
Dec 03, 2024 1.040 1.060 0.9600 1.030 376,035 -0.03(-2.83%)
Dec 02, 2024 1.260 1.270 1.010 1.060 496,194 -0.18(-14.52%)
Nov 29, 2024 1.280 1.480 1.200 1.240 678,930 -0.13(-9.49%)
Nov 27, 2024 1.180 1.530 1.110 1.370 1,238,963 +0.01(+0.74%)
Nov 26, 2024 1.580 1.650 1.260 1.360 1,069,831 -0.33(-19.53%)
Nov 25, 2024 1.930 1.930 1.620 1.690 1,620,668 -0.15(-8.15%)
Nov 22, 2024 1.860 2.040 1.800 1.840 1,595,265 -0.02(-1.08%)
Nov 21, 2024 1.850 2.050 1.770 1.860 1,498,752 -0.14(-7.00%)
Nov 20, 2024 2.360 2.415 1.710 2.000 1,721,472 -0.38(-15.97%)
Nov 19, 2024 2.070 2.650 1.920 2.380 2,811,269 +0.16(+7.21%)
Nov 18, 2024 1.770 2.390 1.600 2.220 4,055,445 +0.50(+29.07%)
Nov 15, 2024 1.910 1.980 1.450 1.720 2,094,468 -0.14(-7.53%)
Nov 14, 2024 1.910 2.070 1.670 1.860 1,668,561 +0.04(+2.20%)
Nov 13, 2024 2.400 2.400 1.560 1.820 3,415,474 -0.58(-24.17%)
Nov 12, 2024 3.100 3.100 1.640 2.400 4,442,798 -0.52(-17.81%)
Nov 11, 2024 2.850 3.200 2.600 2.920 5,246,951 +0.39(+15.42%)
Nov 08, 2024 1.650 2.650 1.650 2.530 13,406,938 +0.90(+55.21%)
Nov 07, 2024 1.320 1.660 1.310 1.630 452,202 +0.27(+19.85%)
Nov 06, 2024 1.340 1.450 1.220 1.360 243,845 +0.06(+4.62%)
Nov 05, 2024 1.360 1.380 1.110 1.300 365,464 -0.11(-7.80%)
Nov 04, 2024 1.080 1.430 1.050 1.410 840,615 +0.34(+31.78%)
Nov 01, 2024 0.9500 1.200 0.9100 1.070 267,213 +0.15(+16.30%)
Oct 31, 2024 0.8200 0.9690 0.8121 0.9200 164,454 +0.08(+9.79%)
Oct 30, 2024 0.7800 0.8600 0.7800 0.8380 52,343 +0.07(+8.83%)
Oct 29, 2024 0.7900 0.8490 0.7500 0.7700 100,291 -0.00(-0.14%)
Oct 28, 2024 0.7606 0.8200 0.7606 0.7711 47,292 -0.01(-1.14%)
Oct 25, 2024 0.8400 0.8749 0.7800 0.7800 56,369 -0.06(-7.14%)
Oct 24, 2024 0.8500 0.8589 0.8303 0.8400 18,486 -0.01(-1.18%)
Oct 23, 2024 0.8600 0.9200 0.8500 0.8500 13,763 -0.04(-5.02%)
Oct 22, 2024 0.8800 0.8949 0.8303 0.8949 24,366 +0.00(+0.55%)
Oct 21, 2024 0.9200 0.9500 0.8581 0.8900 89,454 -0.02(-2.37%)
Oct 18, 2024 0.9322 0.9893 0.9100 0.9116 60,739 -0.02(-2.15%)
Oct 17, 2024 1.006 1.020 0.9200 0.9316 35,911 -0.03(-2.96%)
Oct 16, 2024 0.9400 0.9700 0.9119 0.9600 78,293 +0.02(+2.13%)
Oct 15, 2024 0.9500 0.9700 0.9300 0.9400 18,584 -0.03(-2.59%)
Oct 14, 2024 0.9800 1.020 0.9650 0.9650 29,330 +0.03(+3.03%)
Oct 11, 2024 1.000 1.020 0.9200 0.9366 64,343 -0.02(-1.92%)
Oct 10, 2024 0.9100 0.9550 0.9100 0.9549 14,165 -0.00(-0.01%)
Oct 09, 2024 0.8732 0.9750 0.8601 0.9550 38,451 +0.05(+6.09%)
Oct 08, 2024 0.9630 0.9839 0.8400 0.9002 106,322 -0.08(-8.14%)
Oct 07, 2024 0.9600 1.050 0.9500 0.9800 125,806 -0.01(-1.01%)
Oct 04, 2024 0.9500 1.040 0.9500 0.9900 90,584 +0.02(+2.06%)
Oct 03, 2024 1.010 1.066 0.9500 0.9700 62,303 -0.07(-6.73%)
Oct 02, 2024 1.120 1.190 1.030 1.040 103,138 -0.11(-9.57%)
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.