ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

1.860 -0.010 (-0.53%)
Streaming Delayed Price Updated: 12:30 PM EST, Jan 21, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 20, 2026 1.810 1.890 1.810 1.870 59,090 +0.02(+1.08%)
Jan 16, 2026 1.780 1.870 1.780 1.850 38,612 +0.02(+1.09%)
Jan 15, 2026 1.820 1.920 1.790 1.830 44,986 +0.03(+1.67%)
Jan 14, 2026 1.830 1.830 1.760 1.800 31,080 +0.01(+0.56%)
Jan 13, 2026 1.810 1.850 1.780 1.790 32,502 -0.02(-1.38%)
Jan 12, 2026 1.770 1.840 1.770 1.815 31,426 -0.01(-0.27%)
Jan 09, 2026 1.840 1.850 1.750 1.820 42,778 -0.01(-0.55%)
Jan 08, 2026 1.770 1.890 1.710 1.830 28,778 +0.00(+0.00%)
Jan 07, 2026 1.910 1.910 1.800 1.830 47,934 -0.07(-3.68%)
Jan 06, 2026 1.960 1.970 1.870 1.900 25,881 -0.12(-5.94%)
Jan 05, 2026 1.840 2.050 1.720 2.020 210,577 +0.19(+10.38%)
Jan 02, 2026 1.740 1.860 1.740 1.830 35,898 +0.10(+5.78%)
Dec 31, 2025 1.724 1.779 1.700 1.730 46,489 -0.05(-2.81%)
Dec 30, 2025 1.830 1.850 1.750 1.780 53,850 -0.16(-8.25%)
Dec 29, 2025 1.740 2.011 1.630 1.940 159,592 +0.15(+8.38%)
Dec 26, 2025 1.800 1.820 1.661 1.790 57,868 -0.05(-2.72%)
Dec 24, 2025 1.770 1.860 1.700 1.840 53,837 +0.04(+2.22%)
Dec 23, 2025 1.890 1.890 1.750 1.800 115,536 -0.14(-7.22%)
Dec 22, 2025 1.900 2.090 1.580 1.940 3,349,363 +0.03(+1.57%)
Dec 19, 2025 1.880 1.940 1.801 1.910 64,946 +0.01(+0.53%)
Dec 18, 2025 2.250 2.270 1.845 1.900 197,525 -0.45(-19.15%)
Dec 17, 2025 2.640 2.640 2.350 2.350 211,247 -0.39(-14.23%)
Dec 16, 2025 2.520 2.780 2.450 2.740 285,789 +0.11(+4.18%)
Dec 15, 2025 2.700 2.710 2.120 2.630 402,248 -0.07(-2.59%)
Dec 12, 2025 7.240 7.960 2.500 2.700 10,798,373 -2.93(-52.04%)
Dec 11, 2025 8.300 8.496 4.730 5.630 695,844 -0.36(-6.04%)
Dec 10, 2025 5.688 5.992 5.476 5.992 183,411 +0.12(+2.11%)
Dec 09, 2025 4.760 5.872 4.760 5.868 56,053 +0.07(+1.17%)
Dec 08, 2025 7.200 7.400 5.440 5.800 84,367 -1.40(-19.44%)
Dec 05, 2025 7.500 7.540 7.200 7.200 6,682 -0.30(-4.00%)
Dec 04, 2025 7.520 7.600 7.200 7.500 8,409 +0.22(+3.02%)
Dec 03, 2025 7.600 7.600 6.600 7.280 6,554 -0.08(-1.09%)
Dec 02, 2025 8.000 8.080 6.356 7.360 94,029 +0.08(+1.10%)
Dec 01, 2025 7.504 7.584 7.132 7.280 11,314 -0.32(-4.21%)
Nov 28, 2025 7.252 7.780 7.252 7.600 11,003 +0.12(+1.66%)
Nov 26, 2025 7.020 7.540 7.020 7.476 14,747 +0.24(+3.32%)
Nov 25, 2025 7.524 7.928 6.948 7.236 37,992 -0.52(-6.70%)
Nov 24, 2025 7.208 8.656 7.208 7.756 28,845 +0.09(+1.20%)
Nov 21, 2025 7.400 8.200 6.880 7.664 23,708 +0.06(+0.79%)
Nov 20, 2025 7.800 8.000 7.600 7.604 15,805 -0.44(-5.47%)
Nov 19, 2025 8.600 8.600 8.000 8.044 29,209 -1.42(-14.97%)
Nov 18, 2025 8.000 10.74 7.608 9.460 229,981 +1.09(+13.05%)
Nov 17, 2025 8.348 8.800 8.212 8.368 12,165 -0.24(-2.79%)
Nov 14, 2025 9.024 9.760 8.500 8.608 29,148 -0.58(-6.35%)
Nov 13, 2025 9.592 10.08 8.880 9.192 42,529 -0.41(-4.29%)
Nov 12, 2025 10.00 9.924 9.212 9.604 16,288 -0.23(-2.32%)
Nov 11, 2025 10.18 10.18 9.136 9.832 30,015 -0.29(-2.88%)
Nov 10, 2025 10.96 10.96 10.04 10.12 19,407 +0.20(+2.06%)
Nov 07, 2025 10.03 10.40 9.684 9.920 27,817 -0.17(-1.70%)
Nov 06, 2025 10.41 11.10 10.08 10.09 30,542 -0.54(-5.08%)
Nov 05, 2025 11.04 11.04 10.48 10.63 23,886 -0.13(-1.23%)
Nov 04, 2025 11.00 11.53 10.46 10.76 45,071 -0.76(-6.63%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.