Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jiuzi Holdings Inc (NQ: JZXN )

1.680 +0.010 (+0.60%)
Streaming Delayed Price Updated: 3:58 PM EDT, Sep 27, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
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%)
Jun 03, 2024 4.200 4.421 4.138 4.388 22,261 +0.32(+7.79%)
May 31, 2024 4.029 4.347 3.969 4.070 11,582 -0.10(-2.46%)
May 30, 2024 4.159 4.420 3.900 4.173 33,493 +0.01(+0.34%)
May 29, 2024 4.225 4.419 4.030 4.159 25,925 -0.16(-3.70%)
May 28, 2024 4.342 4.680 3.917 4.319 62,568 -0.10(-2.29%)
May 24, 2024 4.550 4.680 4.199 4.420 20,670 -0.14(-3.13%)
May 23, 2024 4.550 4.811 4.550 4.563 11,654 -0.24(-5.06%)
May 22, 2024 4.810 5.106 4.551 4.806 24,272 -0.32(-6.17%)
May 21, 2024 5.916 5.977 4.826 5.122 36,719 -0.98(-16.03%)
May 20, 2024 5.713 6.231 5.713 6.100 28,633 +0.38(+6.64%)
May 17, 2024 5.229 6.630 5.226 5.720 123,066 +0.72(+14.37%)
May 16, 2024 4.927 5.329 4.550 5.001 31,618 +0.07(+1.37%)
May 15, 2024 5.175 5.186 4.680 4.934 16,672 +0.09(+1.85%)
May 14, 2024 4.810 5.005 4.562 4.844 20,862 -0.05(-1.06%)
May 13, 2024 5.070 5.095 4.680 4.896 10,742 -0.13(-2.51%)
May 10, 2024 4.940 5.070 4.810 5.022 22,033 +0.04(+0.81%)
May 09, 2024 5.200 5.200 4.940 4.982 2,073 -0.03(-0.52%)
May 08, 2024 4.941 5.099 4.941 5.008 2,652 -0.18(-3.46%)
May 07, 2024 5.200 5.200 4.875 5.187 8,670 +0.10(+2.05%)
May 06, 2024 4.810 5.196 4.420 5.083 14,411 +0.07(+1.30%)
May 03, 2024 5.187 5.200 4.813 5.018 5,927 -0.02(-0.46%)
May 02, 2024 5.200 5.330 4.940 5.041 11,420 -0.34(-6.33%)
May 01, 2024 5.108 5.707 4.339 5.382 70,408 +0.12(+2.22%)
Apr 30, 2024 4.816 5.330 4.680 5.265 50,525 +0.35(+7.14%)
Apr 29, 2024 4.841 4.940 4.680 4.914 9,213 +0.21(+4.42%)
Apr 26, 2024 5.080 5.148 4.485 4.706 21,484 -0.37(-7.35%)
Apr 25, 2024 4.940 5.265 4.940 5.079 9,861 -0.12(-2.32%)
Apr 24, 2024 5.122 5.459 5.026 5.200 7,830 -0.01(-0.15%)
Apr 23, 2024 5.070 5.849 5.008 5.208 35,382 +0.14(+2.82%)
Apr 22, 2024 4.905 5.199 4.680 5.065 23,633 +0.06(+1.19%)
Apr 19, 2024 5.793 5.980 4.932 5.005 60,978 -0.97(-16.29%)
Apr 18, 2024 5.980 5.980 5.733 5.979 32,462 +0.09(+1.61%)
Apr 17, 2024 5.980 6.226 5.720 5.884 17,741 -0.12(-2.03%)
Apr 16, 2024 5.883 6.483 5.542 6.006 52,037 +0.27(+4.76%)
Apr 15, 2024 5.938 6.110 5.590 5.733 33,683 -0.44(-7.08%)
Apr 12, 2024 6.760 7.058 6.045 6.170 74,128 -0.22(-3.44%)
Apr 11, 2024 6.283 6.500 5.993 6.389 57,444 +0.02(+0.31%)
Apr 10, 2024 6.630 6.759 5.993 6.370 47,769 -0.34(-5.04%)
Apr 09, 2024 7.228 7.481 6.370 6.708 466,326 -0.57(-7.86%)
Apr 08, 2024 8.320 9.100 7.020 7.280 126,701 -0.78(-9.68%)
Apr 05, 2024 10.78 11.30 7.800 8.060 232,426 -3.38(-29.55%)
Apr 04, 2024 17.81 21.58 10.30 11.44 566,037 -7.93(-40.94%)
Apr 03, 2024 47.71 67.60 15.86 19.37 1,033,396 -29.38(-60.27%)
Apr 02, 2024 53.30 57.85 48.75 48.75 20,741 -3.51(-6.72%)
Apr 01, 2024 46.67 53.95 45.76 52.26 33,098 +6.89(+15.19%)
Mar 28, 2024 41.99 46.80 41.99 45.37 8,850 +3.51(+8.39%)
Mar 27, 2024 38.48 41.99 37.44 41.86 8,088 +2.86(+7.33%)
Mar 26, 2024 39.00 40.30 37.70 39.00 5,297 +1.82(+4.90%)
Mar 25, 2024 36.14 39.00 19.63 37.18 31,110 +0.52(+1.41%)
Mar 22, 2024 39.00 39.39 35.88 36.66 6,115 -1.95(-5.05%)
Mar 21, 2024 37.96 40.82 37.70 38.61 5,568 +0.84(+2.24%)
Mar 20, 2024 34.45 40.30 33.15 37.77 15,418 +3.45(+10.04%)
Mar 19, 2024 32.37 34.32 30.55 34.32 6,456 +3.12(+10.00%)
Mar 18, 2024 26.00 32.11 23.92 31.20 14,408 +4.42(+16.50%)
Mar 15, 2024 27.04 28.29 24.05 26.78 7,239 +0.13(+0.49%)
Mar 14, 2024 28.60 30.42 24.05 26.65 8,979 -1.43(-5.09%)
Mar 13, 2024 22.36 28.34 22.23 28.08 26,451 +6.63(+30.91%)
Mar 12, 2024 19.24 27.04 18.33 21.45 39,278 +2.60(+13.79%)
Mar 11, 2024 17.55 19.89 16.64 18.85 8,257 +1.56(+9.02%)
Mar 08, 2024 18.07 18.07 16.25 17.29 2,074 +0.26(+1.53%)
Mar 07, 2024 15.86 19.24 15.34 17.03 12,642 +1.82(+11.97%)
Mar 06, 2024 17.68 19.50 12.35 15.21 12,170 -1.69(-10.00%)
Mar 05, 2024 16.51 18.02 16.12 16.90 15,917 +0.91(+5.69%)
Mar 04, 2024 16.51 18.20 15.47 15.99 9,028 -0.39(-2.38%)
Mar 01, 2024 14.95 17.03 14.81 16.38 9,453 +1.69(+11.50%)
Feb 29, 2024 15.86 16.25 14.17 14.69 2,774 -1.04(-6.61%)
Feb 28, 2024 15.34 16.51 14.56 15.73 2,832 +0.00(+0.00%)
Feb 27, 2024 13.78 15.73 13.26 15.73 9,015 +1.95(+14.15%)
Feb 26, 2024 13.52 14.43 12.61 13.78 13,454 +1.01(+7.89%)
Feb 23, 2024 13.65 14.04 11.96 12.77 8,723 -0.49(-3.68%)
Feb 22, 2024 13.39 14.17 12.67 13.26 9,320 +0.13(+0.99%)
Feb 21, 2024 12.86 13.65 11.84 13.13 8,558 -0.65(-4.72%)
Feb 20, 2024 11.96 14.30 11.96 13.78 14,160 +1.82(+15.22%)
Feb 16, 2024 11.72 12.87 11.19 11.96 7,093 +0.07(+0.58%)
Feb 15, 2024 11.83 12.87 10.94 11.89 32,419 +1.23(+11.55%)
Feb 14, 2024 10.53 11.05 10.07 10.66 5,487 +0.39(+3.81%)
Feb 13, 2024 9.100 11.05 8.710 10.27 6,905 +1.17(+12.84%)
Feb 12, 2024 9.912 9.912 8.970 9.100 3,260 -1.09(-10.71%)
Feb 09, 2024 9.364 10.27 9.100 10.19 3,458 +0.44(+4.53%)
Feb 08, 2024 9.231 10.27 9.231 9.750 2,219 -0.39(-3.85%)
Feb 07, 2024 10.27 10.27 9.491 10.14 1,617 +0.25(+2.56%)
Feb 06, 2024 10.14 10.40 9.374 9.886 5,967 +0.01(+0.07%)
Feb 05, 2024 8.577 10.40 8.577 9.880 6,255 +1.04(+11.76%)
Feb 02, 2024 9.750 10.27 8.840 8.840 2,928 -0.26(-2.86%)
Feb 01, 2024 9.750 10.27 8.970 9.100 2,326 +0.26(+2.94%)
Jan 31, 2024 8.840 9.880 8.333 8.840 1,338 +0.64(+7.80%)
Jan 30, 2024 8.450 9.100 8.200 8.200 986 -0.25(-2.95%)
Jan 29, 2024 9.880 9.880 8.385 8.450 1,936 -0.47(-5.32%)
Jan 26, 2024 10.01 10.01 8.925 8.925 485 -0.64(-6.66%)
Jan 25, 2024 10.01 10.79 9.447 9.562 4,620 -0.71(-6.90%)
Jan 24, 2024 9.942 10.86 9.750 10.27 2,156 -0.26(-2.47%)
Jan 23, 2024 9.997 10.66 9.247 10.53 1,605 +0.26(+2.53%)
Jan 22, 2024 8.970 10.27 8.554 10.27 2,774 +1.69(+19.70%)
Jan 19, 2024 8.385 8.840 8.255 8.580 2,013 +0.13(+1.49%)
Jan 18, 2024 8.840 8.970 8.453 8.454 864 +0.06(+0.74%)
Jan 17, 2024 8.954 8.954 7.800 8.392 1,471 -0.06(-0.71%)
Jan 16, 2024 9.360 9.489 8.337 8.451 2,182 -0.65(-7.14%)
Jan 12, 2024 9.360 9.490 9.100 9.101 445 -0.38(-3.96%)
Jan 11, 2024 9.368 9.620 9.100 9.477 672 +0.12(+1.25%)
Jan 10, 2024 10.27 10.27 9.233 9.360 841 -0.39(-4.00%)
Jan 09, 2024 9.230 9.750 9.230 9.750 433 +0.07(+0.68%)
Jan 08, 2024 9.794 10.24 9.360 9.684 2,646 -0.59(-5.71%)
Jan 05, 2024 9.360 10.46 9.330 10.27 2,499 +0.65(+6.77%)
Jan 04, 2024 10.66 11.22 9.002 9.619 7,240 -1.17(-10.87%)
Jan 03, 2024 12.50 12.74 10.66 10.79 4,820 -1.95(-15.29%)
Jan 02, 2024 12.22 12.87 10.66 12.74 20,855 +1.43(+12.61%)
Dec 29, 2023 10.79 11.70 10.53 11.31 9,082 -0.39(-3.31%)
Dec 28, 2023 10.01 12.21 9.750 11.70 47,122 +1.26(+12.07%)
Dec 27, 2023 10.14 11.70 8.450 10.44 536,447 +1.99(+23.55%)
Dec 26, 2023 8.078 8.710 7.800 8.450 76,304 +0.37(+4.60%)
Dec 22, 2023 8.078 8.236 7.475 8.078 729 +0.63(+8.45%)
Dec 21, 2023 7.540 7.823 7.410 7.449 896 -0.28(-3.63%)
Dec 20, 2023 8.450 8.450 7.540 7.730 331 -0.09(-1.11%)
Dec 19, 2023 7.805 8.060 7.475 7.817 1,732 +0.02(+0.20%)
Dec 18, 2023 7.832 8.258 7.800 7.801 1,917 +0.00(+0.02%)
Dec 15, 2023 8.581 8.581 7.800 7.800 1,002 -0.72(-8.40%)
Dec 14, 2023 8.313 8.970 7.063 8.515 6,005 +1.50(+21.30%)
Dec 13, 2023 7.930 7.930 7.020 7.020 4,459 -0.91(-11.48%)
Dec 12, 2023 8.230 8.471 7.150 7.930 1,478 -0.02(-0.26%)
Dec 11, 2023 7.410 8.336 7.410 7.951 1,615 +0.11(+1.34%)
Dec 08, 2023 8.580 8.580 7.540 7.846 1,943 -0.21(-2.66%)
Dec 07, 2023 8.580 8.601 8.060 8.060 921 -0.52(-6.06%)
Dec 06, 2023 8.710 9.100 7.800 8.580 1,099 -0.13(-1.49%)
Dec 05, 2023 8.918 9.589 7.541 8.710 6,555 -0.91(-9.46%)
Dec 04, 2023 9.490 9.672 8.986 9.620 2,112 +0.13(+1.37%)
Dec 01, 2023 8.847 9.750 8.847 9.490 786 +0.19(+2.01%)
Nov 30, 2023 9.066 9.360 8.861 9.303 564 -0.06(-0.64%)
Nov 29, 2023 8.840 9.620 8.667 9.363 2,654 +0.29(+3.15%)
Nov 28, 2023 8.450 9.490 8.450 9.077 1,186 +0.69(+8.25%)
Nov 27, 2023 9.328 9.360 8.055 8.385 1,204 -1.23(-12.84%)
Nov 24, 2023 9.620 10.11 9.035 9.620 2,105 -0.05(-0.54%)
Nov 22, 2023 7.800 10.01 7.800 9.672 12,047 +1.62(+20.08%)
Nov 21, 2023 8.034 8.385 7.670 8.055 1,239 +0.02(+0.26%)
Nov 20, 2023 8.450 8.508 7.540 8.034 1,602 -0.43(-5.07%)
Nov 17, 2023 9.061 9.321 8.463 8.463 1,629 -0.59(-6.56%)
Nov 16, 2023 8.645 9.074 8.645 9.057 140 +0.41(+4.77%)
Nov 15, 2023 8.580 9.230 8.450 8.645 2,674 -0.20(-2.21%)
Nov 14, 2023 8.710 9.230 8.450 8.840 436 +0.10(+1.18%)
Nov 13, 2023 9.035 9.750 8.126 8.737 1,298 -0.30(-3.29%)
Nov 10, 2023 9.230 9.360 8.988 9.035 824 -0.20(-2.11%)
Nov 09, 2023 9.104 9.607 8.970 9.230 940 -0.51(-5.21%)
Nov 08, 2023 9.295 10.01 9.100 9.737 830 +0.17(+1.77%)
Nov 07, 2023 9.621 10.01 9.490 9.568 874 -0.43(-4.27%)
Nov 06, 2023 9.880 10.14 9.620 9.994 282 +0.13(+1.29%)
Nov 03, 2023 10.25 10.25 9.407 9.867 884 +0.12(+1.20%)
Nov 02, 2023 9.360 10.25 9.236 9.750 179 +0.24(+2.56%)
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.