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 )

1.400 +0.010 (+0.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2022 2.260 2.420 2.210 2.270 667,261 -0.03(-1.30%)
Mar 30, 2022 2.270 2.380 2.260 2.300 604,008 +0.01(+0.44%)
Mar 29, 2022 2.260 2.380 2.210 2.290 1,278,868 +0.08(+3.62%)
Mar 28, 2022 2.080 2.250 2.030 2.210 759,142 +0.18(+8.87%)
Mar 25, 2022 2.070 2.080 1.990 2.030 408,586 -0.03(-1.22%)
Mar 24, 2022 2.160 2.350 2.000 2.055 2,169,373 +0.10(+4.85%)
Mar 23, 2022 1.920 2.110 1.880 1.960 967,410 +0.00(+0.00%)
Mar 22, 2022 1.990 2.030 1.850 1.960 744,364 -0.02(-1.01%)
Mar 21, 2022 2.000 2.020 1.910 1.980 631,693 +0.00(+0.00%)
Mar 18, 2022 1.880 1.980 1.880 1.980 653,391 +0.09(+4.76%)
Mar 17, 2022 1.800 1.900 1.770 1.890 488,118 +0.09(+5.00%)
Mar 16, 2022 1.680 1.820 1.655 1.800 366,477 +0.16(+9.76%)
Mar 15, 2022 1.650 1.670 1.580 1.640 343,381 -0.01(-0.61%)
Mar 14, 2022 1.650 1.690 1.630 1.650 287,568 -0.02(-1.20%)
Mar 11, 2022 1.910 1.910 1.650 1.670 575,798 -0.17(-9.24%)
Mar 10, 2022 1.840 1.940 1.800 1.840 306,655 -0.01(-0.54%)
Mar 09, 2022 1.700 1.900 1.700 1.850 499,313 +0.21(+12.80%)
Mar 08, 2022 1.620 1.740 1.550 1.640 638,715 +0.00(+0.00%)
Mar 07, 2022 1.680 1.690 1.590 1.640 728,969 -0.05(-2.96%)
Mar 04, 2022 1.730 1.750 1.650 1.690 466,737 -0.02(-1.17%)
Mar 03, 2022 1.730 1.790 1.670 1.710 380,567 -0.01(-0.58%)
Mar 02, 2022 1.790 1.800 1.705 1.720 583,340 -0.03(-1.71%)
Mar 01, 2022 1.800 1.850 1.705 1.750 462,842 -0.03(-1.69%)
Feb 28, 2022 1.860 1.900 1.750 1.780 1,050,161 -0.09(-4.81%)
Feb 25, 2022 1.950 1.935 1.860 1.870 389,616 -0.06(-3.11%)
Feb 24, 2022 1.860 1.980 1.830 1.930 1,095,958 -0.07(-3.50%)
Feb 23, 2022 1.910 2.055 1.910 2.000 459,126 +0.10(+5.26%)
Feb 22, 2022 2.050 2.070 1.900 1.900 453,407 -0.12(-5.94%)
Feb 18, 2022 2.020 0 -0.11(-5.16%)
Feb 17, 2022 2.180 2.220 2.090 2.130 478,992 -0.10(-4.48%)
Feb 16, 2022 2.270 2.270 2.190 2.230 469,960 -0.01(-0.45%)
Feb 15, 2022 2.255 2.270 2.145 2.240 629,286 +0.12(+5.66%)
Feb 14, 2022 2.180 2.270 2.100 2.120 428,732 -0.07(-3.20%)
Feb 11, 2022 2.420 2.480 2.150 2.190 674,180 -0.17(-7.20%)
Feb 10, 2022 2.330 2.590 2.278 2.360 1,776,322 +0.10(+4.42%)
Feb 09, 2022 2.120 2.280 2.080 2.260 950,377 +0.19(+9.18%)
Feb 08, 2022 2.000 2.090 1.961 2.070 504,541 +0.11(+5.61%)
Feb 07, 2022 1.970 2.000 1.920 1.960 257,960 +0.02(+1.03%)
Feb 04, 2022 1.930 1.970 1.860 1.940 427,435 +0.01(+0.52%)
Feb 03, 2022 2.040 1.920 1.930 720,099 -0.15(-7.21%)
Feb 02, 2022 2.130 2.130 2.010 2.080 535,842 -0.05(-2.35%)
Feb 01, 2022 1.920 2.130 1.910 2.130 783,682 +0.22(+11.52%)
Jan 31, 2022 1.800 1.910 639,244 +0.07(+3.80%)
Jan 28, 2022 1.780 1.840 1.710 1.840 640,612 +0.03(+1.66%)
Jan 27, 2022 1.870 1.870 1.780 1.810 522,582 +0.02(+1.12%)
Jan 26, 2022 1.960 1.970 1.730 1.790 1,325,000 -0.17(-8.67%)
Jan 25, 2022 1.960 1.990 1.840 1.960 833,503 +0.01(+0.51%)
Jan 24, 2022 2.010 2.010 1.910 1.950 1,425,805 -0.12(-5.80%)
Jan 21, 2022 1.960 2.140 1.897 2.070 2,161,079 +0.11(+5.61%)
Jan 20, 2022 2.040 2.090 1.921 1.960 2,104,608 -0.07(-3.45%)
Jan 19, 2022 2.040 2.145 2.000 2.030 1,426,129 +0.01(+0.50%)
Jan 18, 2022 1.990 2.160 1.900 2.020 2,054,195 +0.04(+2.02%)
Jan 14, 2022 1.980 0 +0.20(+11.24%)
Jan 13, 2022 1.910 1.930 1.715 1.780 1,633,892 -0.13(-6.81%)
Jan 12, 2022 1.780 2.000 1.750 1.910 2,713,533 +0.13(+7.30%)
Jan 11, 2022 1.620 1.830 1.620 1.780 1,274,959 +0.15(+9.20%)
Jan 10, 2022 1.690 1.709 1.580 1.630 3,675,650 -0.10(-5.78%)
Jan 07, 2022 1.770 1.805 1.660 1.730 702,152 -0.02(-1.14%)
Jan 06, 2022 1.760 1.760 1.710 1.750 781,685 +0.03(+1.74%)
Jan 05, 2022 1.880 1.901 1.700 1.720 1,162,868 -0.17(-8.99%)
Jan 04, 2022 1.930 1.930 1.810 1.890 1,002,509 -0.03(-1.56%)
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.