Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Jiuzi Holdings Inc (NQ: JZXN ) 3.110 UNCHANGED Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2024 Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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%) Aug 01, 2024 1.990 2.050 1.900 1.960 15,754 +0.11(+5.95%) Jul 31, 2024 1.990 1.995 1.850 1.850 10,955 -0.08(-4.15%) Jul 30, 2024 2.000 2.050 1.850 1.930 7,007 -0.02(-1.03%) Jul 29, 2024 2.090 2.090 1.888 1.950 8,317 -0.07(-3.47%) Jul 26, 2024 2.010 2.150 1.960 2.020 11,821 +0.03(+1.51%) Jul 25, 2024 2.320 2.361 1.735 1.990 102,039 -0.28(-12.33%) Jul 24, 2024 2.680 2.740 2.250 2.270 66,182 -0.25(-9.92%) Jul 23, 2024 2.210 3.100 1.810 2.520 203,104 +0.30(+13.51%) Jul 22, 2024 2.190 2.370 2.180 2.220 26,329 +0.05(+2.07%) Jul 19, 2024 2.630 2.700 2.100 2.175 53,030 -0.51(-18.84%) Jul 18, 2024 2.800 2.990 2.680 2.680 30,121 -0.13(-4.63%) Jul 17, 2024 3.000 3.053 2.800 2.810 10,991 -0.27(-8.62%) Jul 16, 2024 2.860 3.190 2.860 3.075 200,286 +0.19(+6.40%) Jul 15, 2024 3.200 3.200 2.744 2.890 175,303 -0.37(-11.35%) Jul 12, 2024 3.280 3.360 3.235 3.260 363,832 -0.02(-0.61%) Jul 11, 2024 2.890 3.450 2.860 3.280 60,289 +0.33(+11.19%) Jul 10, 2024 2.840 3.025 2.840 2.950 12,267 +0.03(+1.03%) Jul 09, 2024 2.890 3.032 2.770 2.920 27,499 -0.23(-7.30%) Jul 08, 2024 2.530 3.150 2.330 3.150 67,304 +0.55(+21.15%) Jul 05, 2024 3.350 3.350 2.540 2.600 57,697 -0.80(-23.53%) Jul 03, 2024 3.370 3.736 3.120 3.400 55,148 -0.62(-15.36%) Jul 02, 2024 4.095 4.152 3.784 4.017 34,973 -0.14(-3.44%) Jul 01, 2024 4.473 4.641 3.936 4.160 45,622 -0.51(-10.84%) Jun 28, 2024 4.563 5.005 4.506 4.666 7,201 -0.07(-1.51%) Jun 27, 2024 4.598 4.871 4.550 4.737 1,601 +0.14(+3.03%) Jun 26, 2024 4.680 4.809 4.553 4.598 3,439 -0.12(-2.59%) Jun 25, 2024 4.650 4.858 4.597 4.720 6,126 +0.04(+0.92%) Jun 24, 2024 4.485 4.680 4.355 4.677 2,479 +0.13(+2.80%) Jun 21, 2024 4.564 4.839 4.290 4.550 3,614 -0.14(-3.05%) Jun 20, 2024 4.859 4.875 4.619 4.693 2,596 -0.12(-2.43%) Jun 18, 2024 4.927 4.963 4.603 4.810 4,819 +0.21(+4.58%) Jun 17, 2024 4.586 4.843 4.492 4.599 2,404 -0.07(-1.45%) Jun 14, 2024 4.784 4.819 4.489 4.667 4,141 -0.03(-0.55%) Jun 13, 2024 4.680 4.902 4.446 4.693 5,863 -0.13(-2.77%) Jun 12, 2024 4.810 4.892 4.681 4.827 8,931 -0.05(-1.01%) Jun 11, 2024 5.031 5.226 4.875 4.876 5,852 -0.31(-5.99%) Jun 10, 2024 4.823 5.590 4.823 5.187 13,286 +0.25(+5.00%) Jun 07, 2024 4.641 5.590 4.541 4.940 50,535 -0.08(-1.55%) Jun 06, 2024 4.364 5.460 4.364 5.018 56,259 +0.65(+14.98%) Jun 05, 2024 4.121 5.113 3.939 4.364 59,163 +0.09(+2.04%) Jun 04, 2024 4.406 4.615 3.793 4.277 59,593 -0.11(-2.52%) 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.