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 (NQ: JZXN )

1.620 +0.030 (+1.89%)
Streaming Delayed Price Updated: 2:29 PM EDT, Oct 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 15,403 -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.


 

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.