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)

1.110 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 25, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 02, 2025 0.8500 0.8524 0.8300 0.8405 22,227 +0.02(+2.50%)
Aug 29, 2025 0.8400 0.8438 0.8200 0.8200 336,372 -0.04(-4.36%)
Aug 28, 2025 0.8700 0.8750 0.8220 0.8574 400,509 +0.02(+2.07%)
Aug 27, 2025 0.8900 0.8900 0.8224 0.8400 322,652 -0.01(-1.37%)
Aug 26, 2025 0.8450 0.8800 0.8222 0.8517 265,030 -0.02(-2.47%)
Aug 25, 2025 0.8897 0.8897 0.8250 0.8733 186,734 -0.01(-1.36%)
Aug 22, 2025 0.9200 0.9200 0.8430 0.8853 283,291 +0.04(+4.23%)
Aug 21, 2025 0.8888 0.9000 0.8292 0.8494 273,205 -0.03(-3.04%)
Aug 20, 2025 0.8900 0.9000 0.8340 0.8760 247,925 -0.03(-2.93%)
Aug 19, 2025 0.9176 0.9300 0.8800 0.9024 376,586 -0.02(-1.67%)
Aug 18, 2025 0.9100 0.9400 0.8500 0.9177 274,813 -0.01(-1.31%)
Aug 15, 2025 0.8738 0.9900 0.8738 0.9299 263,780 -0.12(-11.01%)
Aug 14, 2025 0.8600 1.100 0.8385 1.045 386,934 +0.18(+21.16%)
Aug 13, 2025 0.9080 0.9250 0.8300 0.8625 300,925 +0.00(+0.29%)
Aug 12, 2025 0.8750 0.8750 0.8318 0.8600 267,031 -0.03(-3.28%)
Aug 11, 2025 0.9300 0.9300 0.8520 0.8892 343,840 -0.03(-3.14%)
Aug 08, 2025 0.9300 0.9599 0.9100 0.9180 174,012 -0.02(-2.34%)
Aug 07, 2025 0.9390 0.9800 0.9300 0.9400 218,331 +0.00(+0.00%)
Aug 06, 2025 1.020 1.050 0.9350 0.9400 137,751 -0.10(-9.62%)
Aug 05, 2025 1.070 1.070 1.010 1.040 142,153 +0.02(+1.96%)
Aug 04, 2025 1.060 1.080 0.9100 1.020 152,202 -0.01(-0.97%)
Aug 01, 2025 1.190 1.190 0.9000 1.030 123,289 -0.18(-14.88%)
Jul 31, 2025 1.040 1.280 1.000 1.210 73,759 +0.18(+17.48%)
Jul 30, 2025 1.110 1.110 1.030 1.030 10,428 -0.05(-4.63%)
Jul 29, 2025 1.070 1.120 1.030 1.080 15,421 +0.01(+0.93%)
Jul 28, 2025 1.060 1.090 1.060 1.070 22,832 -0.03(-3.17%)
Jul 25, 2025 1.120 1.120 1.010 1.105 144,279 +0.05(+5.24%)
Jul 24, 2025 1.160 1.211 1.050 1.050 147,958 -0.14(-11.88%)
Jul 23, 2025 1.100 1.290 1.040 1.192 103,737 +0.09(+8.32%)
Jul 22, 2025 0.9600 1.100 0.9647 1.100 59,786 +0.11(+10.61%)
Jul 21, 2025 0.9800 1.100 0.9730 0.9945 70,834 +0.01(+1.00%)
Jul 18, 2025 0.9600 1.005 0.9502 0.9847 24,050 +0.03(+2.89%)
Jul 17, 2025 0.9689 0.9994 0.9500 0.9570 47,936 -0.04(-4.19%)
Jul 16, 2025 1.020 1.080 0.9700 0.9989 102,802 -0.05(-4.86%)
Jul 15, 2025 1.060 1.108 0.9900 1.050 47,049 -0.03(-2.79%)
Jul 14, 2025 1.130 1.130 1.050 1.080 25,221 -0.06(-5.26%)
Jul 11, 2025 1.060 1.200 1.050 1.140 158,491 +0.08(+7.55%)
Jul 10, 2025 1.030 1.092 1.010 1.060 80,795 +0.03(+2.91%)
Jul 09, 2025 1.010 1.030 0.9700 1.030 89,302 +0.02(+1.98%)
Jul 08, 2025 1.000 1.056 0.9554 1.010 30,521 -0.01(-0.96%)
Jul 07, 2025 1.030 1.030 0.9401 1.020 41,615 -0.01(-0.99%)
Jul 03, 2025 1.020 1.060 0.9894 1.030 63,380 -0.02(-1.90%)
Jul 02, 2025 1.000 1.050 0.9500 1.050 65,637 +0.06(+5.95%)
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 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.