Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zoomcar Holdings, Inc. - Common Stock (NQ: ZCAR )

0.1250 UNCHANGED
Streaming Delayed Price Updated: 12:31 PM EDT, Sep 9, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 06, 2024 0.1333 0.1339 0.1250 0.1250 1,066,857 -0.01(-6.58%)
Sep 05, 2024 0.1385 0.1386 0.1310 0.1338 311,919 -0.00(-2.34%)
Sep 04, 2024 0.1400 0.1400 0.1182 0.1370 671,083 -0.00(-2.07%)
Sep 03, 2024 0.1385 0.1427 0.1350 0.1399 1,834,189 -0.01(-4.83%)
Aug 30, 2024 0.1390 0.1498 0.1360 0.1470 11,104,701 +0.01(+6.37%)
Aug 29, 2024 0.1480 0.1480 0.1380 0.1382 1,141,327 -0.01(-7.81%)
Aug 28, 2024 0.1500 0.1542 0.1475 0.1499 1,409,304 -0.00(-2.98%)
Aug 27, 2024 0.1598 0.1598 0.1515 0.1545 800,781 -0.00(-1.97%)
Aug 26, 2024 0.1557 0.1658 0.1532 0.1576 1,404,134 -0.00(-1.81%)
Aug 23, 2024 0.1498 0.1700 0.1450 0.1605 4,055,904 +0.01(+7.65%)
Aug 22, 2024 0.1425 0.1549 0.1420 0.1491 5,670,752 -0.00(-0.53%)
Aug 21, 2024 0.1600 0.1635 0.1447 0.1499 22,099,540 -0.00(-0.40%)
Aug 20, 2024 0.1600 0.1653 0.1473 0.1505 3,684,631 -0.02(-11.57%)
Aug 19, 2024 0.1700 0.1925 0.1450 0.1702 13,298,489 -0.01(-4.33%)
Aug 16, 2024 0.1784 0.2650 0.1555 0.1779 346,154,432 +0.07(+63.21%)
Aug 15, 2024 0.1090 0.1124 0.1090 0.1090 159,939 +0.00(+0.83%)
Aug 14, 2024 0.1133 0.1133 0.1069 0.1081 375,348 -0.00(-0.83%)
Aug 13, 2024 0.1091 0.1184 0.1087 0.1090 448,029 +0.00(+0.00%)
Aug 12, 2024 0.1136 0.1176 0.1045 0.1090 488,539 -0.01(-5.22%)
Aug 09, 2024 0.1170 0.1397 0.1100 0.1150 1,918,854 +0.00(+0.00%)
Aug 08, 2024 0.1091 0.1170 0.1040 0.1150 277,791 +0.01(+9.11%)
Aug 07, 2024 0.1153 0.1172 0.1054 0.1054 448,599 -0.01(-6.48%)
Aug 06, 2024 0.1164 0.1298 0.1068 0.1127 822,429 +0.00(+1.17%)
Aug 05, 2024 0.1100 0.1168 0.1020 0.1114 558,980 -0.01(-8.46%)
Aug 02, 2024 0.1319 0.1319 0.1190 0.1217 1,033,707 -0.01(-8.15%)
Aug 01, 2024 0.1340 0.1370 0.1311 0.1325 265,186 -0.00(-0.38%)
Jul 31, 2024 0.1327 0.1377 0.1301 0.1330 409,697 -0.00(-0.37%)
Jul 30, 2024 0.1410 0.1410 0.1310 0.1335 489,180 -0.01(-3.82%)
Jul 29, 2024 0.1426 0.1426 0.1365 0.1388 509,905 -0.01(-5.58%)
Jul 26, 2024 0.1448 0.1530 0.1410 0.1470 619,545 +0.01(+3.59%)
Jul 25, 2024 0.1372 0.1450 0.1371 0.1419 500,432 +0.00(+0.71%)
Jul 24, 2024 0.1388 0.1414 0.1362 0.1409 630,449 +0.00(+1.37%)
Jul 23, 2024 0.1400 0.1465 0.1338 0.1390 1,122,444 -0.00(-2.11%)
Jul 22, 2024 0.1400 0.1490 0.1392 0.1420 1,147,755 +0.00(+1.43%)
Jul 19, 2024 0.1500 0.1510 0.1380 0.1400 790,733 -0.01(-5.41%)
Jul 18, 2024 0.1509 0.1560 0.1477 0.1480 991,361 -0.00(-2.63%)
Jul 17, 2024 0.1500 0.1571 0.1460 0.1520 2,009,432 -0.01(-3.68%)
Jul 16, 2024 0.1525 0.1596 0.1524 0.1578 511,779 +0.00(+0.45%)
Jul 15, 2024 0.1541 0.1583 0.1527 0.1571 907,127 -0.00(-1.87%)
Jul 12, 2024 0.1588 0.1655 0.1551 0.1601 1,330,617 -0.00(-1.17%)
Jul 11, 2024 0.1600 0.1733 0.1540 0.1620 2,559,309 +0.00(+2.53%)
Jul 10, 2024 0.1545 0.1646 0.1525 0.1580 1,589,670 -0.00(-1.25%)
Jul 09, 2024 0.1650 0.1670 0.1600 0.1600 2,234,053 -0.01(-8.15%)
Jul 08, 2024 0.1747 0.1755 0.1630 0.1742 4,568,426 -0.01(-7.39%)
Jul 05, 2024 0.1810 0.2027 0.1652 0.1881 15,635,033 +0.01(+2.79%)
Jul 03, 2024 0.2109 0.2500 0.1741 0.1830 204,300,672 +0.05(+33.97%)
Jul 02, 2024 0.1419 0.1440 0.1340 0.1366 19,790,274 -0.01(-5.53%)
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.