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)

0.1900 +0.0031 (+1.66%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2025 0.1813 0.1945 0.1813 0.1900 440,124 +0.00(+1.66%)
Nov 26, 2025 0.1755 0.1885 0.1755 0.1869 589,905 +0.01(+3.32%)
Nov 25, 2025 0.1881 0.1982 0.1737 0.1809 1,519,716 -0.01(-6.70%)
Nov 24, 2025 0.1802 0.2164 0.1802 0.1939 1,153,825 +0.00(+1.20%)
Nov 21, 2025 0.1850 0.2050 0.1720 0.1916 948,353 +0.00(+0.79%)
Nov 20, 2025 0.1950 0.2000 0.1900 0.1901 632,238 -0.01(-5.47%)
Nov 19, 2025 0.2150 0.2150 0.2000 0.2011 1,168,365 -0.04(-14.97%)
Nov 18, 2025 0.2000 0.2685 0.1902 0.2365 9,199,263 +0.03(+13.05%)
Nov 17, 2025 0.2087 0.2200 0.2053 0.2092 486,629 -0.01(-2.79%)
Nov 14, 2025 0.2256 0.2440 0.2125 0.2152 1,165,920 -0.01(-6.35%)
Nov 13, 2025 0.2398 0.2521 0.2220 0.2298 1,701,186 -0.01(-4.29%)
Nov 12, 2025 0.2500 0.2481 0.2303 0.2401 651,536 -0.01(-2.32%)
Nov 11, 2025 0.2546 0.2546 0.2284 0.2458 1,200,604 -0.01(-2.88%)
Nov 10, 2025 0.2740 0.2740 0.2511 0.2531 776,289 +0.01(+2.06%)
Nov 07, 2025 0.2508 0.2600 0.2421 0.2480 1,112,719 -0.00(-1.70%)
Nov 06, 2025 0.2603 0.2774 0.2520 0.2523 1,221,702 -0.01(-5.08%)
Nov 05, 2025 0.2760 0.2760 0.2620 0.2658 955,475 -0.00(-1.23%)
Nov 04, 2025 0.2750 0.2882 0.2615 0.2691 1,802,874 -0.02(-6.63%)
Nov 03, 2025 0.2930 0.3000 0.2736 0.2882 3,581,605 -0.03(-10.52%)
Oct 31, 2025 0.3277 0.3395 0.3132 0.3221 6,340,392 -0.00(-1.20%)
Oct 30, 2025 0.3743 0.3854 0.3125 0.3260 84,447,280 +0.05(+18.07%)
Oct 29, 2025 0.2800 0.2960 0.2700 0.2761 2,462,173 -0.00(-1.04%)
Oct 28, 2025 0.2900 0.3094 0.2723 0.2790 3,418,240 -0.01(-3.16%)
Oct 27, 2025 0.4255 0.4598 0.2510 0.2881 79,781,968 -0.08(-20.83%)
Oct 24, 2025 0.3250 0.3754 0.3250 0.3639 852,051 +0.04(+11.97%)
Oct 23, 2025 0.3259 0.3490 0.3147 0.3250 616,665 -0.00(-0.28%)
Oct 22, 2025 0.3355 0.3355 0.3210 0.3259 463,363 -0.01(-3.75%)
Oct 21, 2025 0.3400 0.3500 0.3351 0.3386 512,335 -0.02(-4.46%)
Oct 20, 2025 0.3404 0.3687 0.3404 0.3544 963,493 +0.01(+4.11%)
Oct 17, 2025 0.3200 0.3720 0.3200 0.3404 820,842 +0.01(+2.22%)
Oct 16, 2025 0.3601 0.3700 0.3200 0.3330 640,991 -0.03(-9.09%)
Oct 15, 2025 0.3900 0.3900 0.3515 0.3663 829,508 -0.01(-3.15%)
Oct 14, 2025 0.3650 0.3783 0.3500 0.3782 561,192 -0.00(-0.24%)
Oct 13, 2025 0.3925 0.4000 0.3600 0.3791 2,453,108 +0.02(+5.31%)
Oct 10, 2025 0.3700 0.3900 0.3001 0.3600 1,737,622 -0.03(-8.54%)
Oct 09, 2025 0.3980 0.3983 0.3770 0.3936 2,108,737 +0.03(+7.57%)
Oct 07, 2025 0.3659 5,940,462 -0.03(-8.11%)
Oct 06, 2025 0.4100 0.4203 0.3700 0.3982 1,907,778 -0.02(-5.19%)
Oct 03, 2025 0.4200 0.4400 0.4097 0.4200 2,839,641 -0.02(-5.43%)
Oct 02, 2025 0.4552 0.4802 0.3983 0.4441 37,968,912 +0.03(+6.70%)
Oct 01, 2025 0.4300 0.4498 0.4041 0.4162 1,287,643 -0.01(-2.67%)
Sep 30, 2025 0.4182 0.4424 0.4000 0.4276 2,556,287 +0.00(+0.59%)
Sep 29, 2025 0.7200 0.7200 0.4010 0.4251 8,336,062 -0.64(-60.27%)
Sep 26, 2025 1.100 1.140 1.050 1.070 756,496 -0.04(-3.60%)
Sep 25, 2025 0.9814 1.219 0.9751 1.110 2,281,159 +0.02(+1.83%)
Sep 24, 2025 2.270 2.380 1.010 1.090 66,620,480 -0.53(-32.72%)
Sep 23, 2025 1.380 1.680 1.190 1.620 26,368,136 +0.50(+44.64%)
Sep 22, 2025 1.060 1.140 1.029 1.120 63,643 +0.05(+4.67%)
Sep 19, 2025 1.000 1.380 1.000 1.070 621,971 +0.08(+8.06%)
Sep 18, 2025 0.9500 1.027 0.9500 0.9902 122,884 -0.01(-0.98%)
Sep 17, 2025 1.012 1.020 0.9950 1.000 217,586 -0.02(-1.96%)
Sep 16, 2025 1.040 1.050 0.9494 1.020 286,494 -0.02(-1.92%)
Sep 15, 2025 1.070 1.110 1.010 1.040 230,684 +0.01(+0.97%)
Sep 12, 2025 1.050 1.095 1.005 1.030 247,054 +0.00(+0.00%)
Sep 11, 2025 0.9200 1.030 0.9220 1.030 217,180 +0.03(+3.46%)
Sep 10, 2025 0.8990 1.120 0.8950 0.9956 592,200 +0.10(+10.92%)
Sep 09, 2025 0.8100 0.9000 0.8100 0.8976 282,155 +0.09(+10.81%)
Sep 08, 2025 0.8000 0.8100 0.7851 0.8100 334,131 +0.01(+0.73%)
Sep 05, 2025 0.8009 0.8104 0.7800 0.8041 29,102 -0.03(-4.05%)
Sep 04, 2025 0.8400 0.8400 0.8000 0.8380 18,629 +0.00(+0.34%)
Sep 03, 2025 0.8300 0.8409 0.8203 0.8352 8,359 -0.01(-0.63%)
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.