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

D-Market Electronic Services & Trading ADR (NQ: HEPS )

1.570 +0.050 (+3.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Oct 29, 2021 4.790 4.800 4.530 4.550 922,647 -0.18(-3.81%)
Oct 28, 2021 4.670 4.850 4.560 4.730 613,980 +0.11(+2.38%)
Oct 27, 2021 4.570 4.630 4.120 4.620 1,722,097 +0.02(+0.43%)
Oct 26, 2021 4.690 4.590 4.600 652,177 -0.03(-0.65%)
Oct 25, 2021 5.200 5.200 4.590 4.630 1,173,356 -0.48(-9.39%)
Oct 22, 2021 5.150 5.180 4.980 5.110 467,732 -0.01(-0.20%)
Oct 21, 2021 5.000 5.170 5.000 5.120 280,524 +0.12(+2.40%)
Oct 20, 2021 5.350 5.430 4.990 5.000 361,250 -0.36(-6.72%)
Oct 19, 2021 5.270 5.390 4.960 5.360 1,458,443 +0.05(+0.94%)
Oct 18, 2021 5.210 5.340 5.183 5.310 225,460 +0.09(+1.72%)
Oct 15, 2021 5.780 5.795 5.200 5.220 392,381 -0.56(-9.69%)
Oct 14, 2021 5.550 5.795 5.500 5.780 278,141 +0.24(+4.33%)
Oct 13, 2021 5.460 5.570 5.430 5.540 226,489 +0.08(+1.47%)
Oct 12, 2021 5.340 5.530 5.320 5.460 375,032 +0.12(+2.25%)
Oct 11, 2021 5.570 5.630 5.327 5.340 251,692 -0.26(-4.64%)
Oct 08, 2021 5.540 5.820 5.410 5.600 415,232 +0.06(+1.08%)
Oct 07, 2021 5.730 5.775 5.530 5.540 311,833 -0.21(-3.65%)
Oct 06, 2021 6.040 6.040 5.680 5.750 479,301 -0.31(-5.12%)
Oct 05, 2021 6.230 6.510 6.040 6.060 511,307 -0.13(-2.10%)
Oct 04, 2021 6.460 6.580 6.120 6.190 599,783 -0.23(-3.58%)
Oct 01, 2021 6.840 6.887 6.395 6.420 638,814 -0.44(-6.41%)
Sep 30, 2021 6.510 6.880 6.200 6.860 835,170 +0.40(+6.19%)
Sep 29, 2021 7.070 7.090 6.400 6.460 1,530,555 -0.55(-7.85%)
Sep 28, 2021 6.850 7.070 6.760 7.010 806,594 +0.13(+1.89%)
Sep 27, 2021 6.780 7.080 6.620 6.880 1,038,009 +0.10(+1.47%)
Sep 24, 2021 6.700 6.970 6.630 6.780 773,248 -0.07(-1.02%)
Sep 23, 2021 6.500 7.000 6.350 6.850 2,275,913 +0.40(+6.20%)
Sep 22, 2021 6.430 6.640 6.380 6.450 978,351 +0.07(+1.10%)
Sep 21, 2021 6.950 7.100 6.350 6.380 922,548 -0.45(-6.59%)
Sep 20, 2021 6.430 6.970 6.430 6.830 1,563,144 +0.19(+2.86%)
Sep 17, 2021 6.690 6.820 6.530 6.640 754,178 -0.11(-1.63%)
Sep 16, 2021 6.860 6.870 6.680 6.750 524,593 -0.11(-1.60%)
Sep 15, 2021 6.870 6.900 6.650 6.860 440,441 +0.05(+0.73%)
Sep 14, 2021 7.200 7.200 6.580 6.810 884,165 -0.33(-4.62%)
Sep 13, 2021 7.500 7.500 7.060 7.140 962,536 -0.28(-3.77%)
Sep 10, 2021 7.400 7.610 7.320 7.420 902,209 +0.06(+0.82%)
Sep 09, 2021 7.570 7.572 7.052 7.360 699,990 -0.08(-1.08%)
Sep 08, 2021 7.650 7.650 7.270 7.440 939,566 -0.06(-0.80%)
Sep 07, 2021 7.660 7.770 7.220 7.500 978,120 -0.15(-1.96%)
Sep 03, 2021 8.040 8.085 7.570 7.650 555,818 -0.36(-4.49%)
Sep 02, 2021 8.430 8.500 7.820 8.010 1,043,242 -0.36(-4.30%)
Sep 01, 2021 8.780 8.980 8.340 8.370 802,636 -0.37(-4.23%)
Aug 31, 2021 9.510 9.680 8.700 8.740 723,811 -1.02(-10.45%)
Aug 30, 2021 9.250 9.780 9.250 9.760 674,190 +0.55(+5.97%)
Aug 27, 2021 9.050 9.530 8.560 9.210 1,457,496 +0.24(+2.68%)
Aug 26, 2021 12.01 12.01 8.750 8.970 4,820,250 -3.06(-25.47%)
Aug 25, 2021 12.07 12.27 11.75 12.04 387,138 +0.03(+0.21%)
Aug 24, 2021 11.35 12.67 11.20 12.01 514,290 +0.79(+7.04%)
Aug 23, 2021 11.85 12.26 11.08 11.22 805,447 -0.58(-4.92%)
Aug 20, 2021 11.63 11.90 11.44 11.80 547,547 +0.30(+2.61%)
Aug 19, 2021 11.49 11.61 11.32 11.50 388,308 -0.16(-1.37%)
Aug 18, 2021 12.15 12.33 11.64 11.66 453,337 -0.38(-3.16%)
Aug 17, 2021 12.94 12.94 12.04 12.04 298,455 -0.91(-7.03%)
Aug 16, 2021 12.77 13.10 12.77 12.95 138,144 +0.00(+0.00%)
Aug 13, 2021 13.26 13.79 12.82 12.95 230,531 -0.18(-1.37%)
Aug 12, 2021 13.95 14.09 13.13 13.13 165,715 -0.84(-6.01%)
Aug 11, 2021 13.35 14.01 13.24 13.97 425,203 +0.53(+3.94%)
Aug 10, 2021 13.17 13.48 13.11 13.44 99,863 +0.28(+2.13%)
Aug 09, 2021 13.26 13.39 12.92 13.16 152,994 -0.08(-0.60%)
Aug 06, 2021 13.65 13.87 13.09 13.24 131,443 -0.30(-2.22%)
Aug 05, 2021 13.49 13.84 13.30 13.54 154,252 +0.23(+1.73%)
Aug 04, 2021 13.25 13.74 13.25 13.31 122,314 +0.24(+1.84%)
Aug 03, 2021 12.88 13.15 12.83 13.07 232,155 +0.11(+0.85%)
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.