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

Jiuzi Holdings, Inc. - Ordinary Shares (NQ: JZXN )

1.590 +0.180 (+12.77%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 1.410 1.700 1.246 1.590 1,026,386 +0.15(+10.42%)
Dec 19, 2024 1.540 1.540 1.400 1.440 32,417 -0.02(-1.37%)
Dec 18, 2024 1.470 1.650 1.311 1.460 141,428 +0.00(+0.00%)
Dec 17, 2024 1.520 1.620 1.460 1.460 58,656 -0.11(-7.01%)
Dec 16, 2024 1.820 1.900 1.510 1.570 93,981 -0.21(-11.80%)
Dec 13, 2024 1.990 2.250 1.502 1.780 2,836,399 -0.30(-14.42%)
Dec 12, 2024 2.030 2.130 1.710 2.080 3,470,563 +0.25(+13.66%)
Dec 11, 2024 1.100 2.140 1.090 1.830 2,521,293 +0.71(+63.39%)
Dec 10, 2024 1.100 1.160 1.050 1.120 26,170 +0.00(+0.06%)
Dec 09, 2024 1.130 1.300 1.020 1.119 220,203 -0.06(-5.14%)
Dec 06, 2024 1.430 1.570 1.180 1.180 1,956,802 -0.29(-19.73%)
Dec 05, 2024 1.310 1.660 1.090 1.470 2,989,513 +0.15(+11.65%)
Dec 04, 2024 1.360 1.360 1.300 1.317 5,354 -0.04(-3.19%)
Dec 03, 2024 1.356 1.431 1.210 1.360 23,556 +0.08(+6.40%)
Dec 02, 2024 1.270 1.343 1.270 1.278 7,183 +0.01(+0.65%)
Nov 29, 2024 1.380 1.380 1.270 1.270 4,183 -0.06(-4.51%)
Nov 27, 2024 1.314 1.330 1.314 1.330 791 -0.03(-2.21%)
Nov 26, 2024 1.330 1.360 1.290 1.360 1,472 +0.00(+0.00%)
Nov 25, 2024 1.340 1.360 1.290 1.360 3,822 +0.02(+1.49%)
Nov 22, 2024 1.270 1.368 1.270 1.340 7,756 -0.03(-2.19%)
Nov 21, 2024 1.360 1.380 1.360 1.370 4,584 +0.02(+1.48%)
Nov 20, 2024 1.390 1.400 1.350 1.350 2,718 -0.02(-1.46%)
Nov 19, 2024 1.292 1.370 1.285 1.370 1,897 +0.09(+6.61%)
Nov 18, 2024 1.260 1.310 1.260 1.285 11,042 +0.00(+0.39%)
Nov 15, 2024 1.370 1.370 1.280 1.280 15,132 -0.03(-2.29%)
Nov 14, 2024 1.350 1.420 1.300 1.310 23,616 -0.07(-5.07%)
Nov 13, 2024 1.380 1.510 1.350 1.380 18,040 -0.03(-2.13%)
Nov 12, 2024 1.320 1.440 1.320 1.410 4,317 -0.03(-2.08%)
Nov 11, 2024 1.347 1.500 1.347 1.440 9,569 +0.08(+6.27%)
Nov 08, 2024 1.360 1.420 1.300 1.355 10,820 +0.00(+0.37%)
Nov 07, 2024 1.310 1.380 1.310 1.350 12,422 +0.00(+0.00%)
Nov 06, 2024 1.350 1.490 1.320 1.350 52,297 -0.03(-2.46%)
Nov 05, 2024 1.360 1.470 1.300 1.384 21,522 -0.09(-6.37%)
Nov 04, 2024 1.500 1.500 1.410 1.478 7,374 +0.02(+1.60%)
Nov 01, 2024 1.670 1.671 1.450 1.455 11,778 -0.11(-7.32%)
Oct 31, 2024 1.560 1.690 1.500 1.570 13,047 -0.03(-1.88%)
Oct 30, 2024 1.600 1.659 1.500 1.600 18,525 -0.05(-3.03%)
Oct 29, 2024 1.740 1.770 1.620 1.650 12,934 +0.04(+2.48%)
Oct 28, 2024 1.496 1.855 1.480 1.610 48,706 +0.07(+4.55%)
Oct 25, 2024 1.460 1.614 1.379 1.540 15,385 +0.09(+6.45%)
Oct 24, 2024 1.406 1.630 1.406 1.447 8,095 -0.09(-6.14%)
Oct 23, 2024 1.580 1.580 1.410 1.541 10,514 -0.06(-3.67%)
Oct 22, 2024 1.620 1.640 1.560 1.600 9,106 -0.02(-1.48%)
Oct 21, 2024 1.581 1.684 1.550 1.624 5,983 +0.00(+0.25%)
Oct 18, 2024 1.560 1.690 1.560 1.620 8,704 +0.03(+2.13%)
Oct 17, 2024 1.450 1.640 1.450 1.586 36,142 +0.13(+8.65%)
Oct 16, 2024 1.450 1.489 1.410 1.460 8,629 +0.01(+0.68%)
Oct 15, 2024 1.440 1.490 1.440 1.450 16,058 +0.04(+2.84%)
Oct 14, 2024 1.410 1.508 1.410 1.410 11,796 +0.10(+7.63%)
Oct 11, 2024 1.280 1.390 1.280 1.310 8,070 -0.02(-1.50%)
Oct 10, 2024 1.440 1.490 1.310 1.330 6,909 -0.09(-6.34%)
Oct 09, 2024 1.490 1.500 1.420 1.420 8,360 +0.00(+0.01%)
Oct 08, 2024 1.490 1.610 1.360 1.420 26,394 -0.08(-5.33%)
Oct 07, 2024 1.470 1.760 1.470 1.500 24,769 +0.06(+4.17%)
Oct 04, 2024 1.570 1.570 1.420 1.440 15,403 -0.14(-8.87%)
Oct 03, 2024 1.690 1.690 1.570 1.580 4,482 -0.11(-6.50%)
Oct 02, 2024 1.790 1.790 1.663 1.690 5,896 +0.01(+0.60%)
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 and Conditions.