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

Uxin Ltd ADR (NQ: UXIN )

1.960 +0.010 (+0.52%)
Streaming Delayed Price Updated: 10:03 AM EDT, May 2, 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 28, 2024 2.200 2.130 2.100 2.120 91,337 -0.11(-4.93%)
Mar 27, 2024 2.370 2.373 2.121 2.230 62,505 -0.07(-3.04%)
Mar 26, 2024 2.550 2.590 2.280 2.300 88,350 -0.25(-9.80%)
Mar 25, 2024 2.350 2.642 2.245 2.550 239,398 +0.27(+11.84%)
Mar 22, 2024 2.190 2.290 2.130 2.280 36,167 +0.10(+4.59%)
Mar 21, 2024 2.190 2.210 2.112 2.180 29,621 +0.07(+3.32%)
Mar 20, 2024 2.110 2.260 2.080 2.110 85,072 -0.01(-0.47%)
Mar 19, 2024 2.100 2.200 2.070 2.120 35,949 -0.06(-2.75%)
Mar 18, 2024 2.120 2.220 1.960 2.180 67,745 +0.07(+3.32%)
Mar 15, 2024 2.073 2.227 2.073 2.110 24,557 +0.06(+2.93%)
Mar 14, 2024 2.070 2.184 2.050 2.050 35,952 -0.09(-4.21%)
Mar 13, 2024 2.150 2.150 2.081 2.140 6,808 +0.09(+4.39%)
Mar 12, 2024 2.030 2.140 2.030 2.050 9,604 +0.03(+1.49%)
Mar 11, 2024 2.170 2.170 2.020 2.020 20,520 -0.04(-1.94%)
Mar 08, 2024 2.230 2.302 2.020 2.060 84,947 -0.16(-7.21%)
Mar 07, 2024 2.140 2.260 2.060 2.220 47,648 +0.16(+7.77%)
Mar 06, 2024 2.070 2.145 2.020 2.060 22,013 +0.00(+0.00%)
Mar 05, 2024 2.140 2.180 2.020 2.060 25,541 +0.06(+3.00%)
Mar 04, 2024 2.310 2.430 2.000 2.000 119,501 -0.34(-14.53%)
Mar 01, 2024 2.450 2.510 2.340 2.340 34,021 -0.11(-4.49%)
Feb 29, 2024 2.510 2.630 2.394 2.450 21,226 +0.03(+1.24%)
Feb 28, 2024 2.670 2.680 2.385 2.420 55,582 -0.21(-7.98%)
Feb 27, 2024 2.090 2.740 2.090 2.630 344,840 +0.52(+24.64%)
Feb 26, 2024 2.020 2.140 1.950 2.110 40,532 +0.16(+8.03%)
Feb 23, 2024 2.060 2.130 1.915 1.953 49,740 -0.02(-0.86%)
Feb 22, 2024 2.170 2.170 1.920 1.970 52,608 -0.13(-6.19%)
Feb 21, 2024 2.330 2.380 1.920 2.100 111,576 -0.17(-7.49%)
Feb 20, 2024 2.560 2.560 2.270 2.270 59,743 -0.18(-7.35%)
Feb 16, 2024 2.530 2.590 2.410 2.450 55,606 -0.01(-0.61%)
Feb 15, 2024 2.540 2.580 2.370 2.465 44,424 -0.04(-1.40%)
Feb 14, 2024 2.550 2.550 2.360 2.500 32,350 +0.07(+2.88%)
Feb 13, 2024 2.600 2.630 2.340 2.430 57,003 -0.18(-6.90%)
Feb 12, 2024 2.650 2.710 2.550 2.610 141,989 +0.03(+1.16%)
Feb 09, 2024 2.470 2.685 2.460 2.580 50,157 +0.12(+4.88%)
Feb 08, 2024 2.370 2.570 2.370 2.460 24,249 +0.14(+6.03%)
Feb 07, 2024 2.560 2.614 2.310 2.320 21,879 -0.24(-9.37%)
Feb 06, 2024 2.700 2.850 2.506 2.560 60,843 -0.02(-0.78%)
Feb 05, 2024 2.280 2.690 2.250 2.580 121,630 +0.28(+12.17%)
Feb 02, 2024 2.480 2.520 2.290 2.300 32,251 -0.17(-6.88%)
Feb 01, 2024 2.610 2.690 2.400 2.470 29,359 -0.13(-5.00%)
Jan 31, 2024 2.558 2.688 2.558 2.600 9,749 -0.04(-1.52%)
Jan 30, 2024 2.700 2.700 2.540 2.640 40,216 -0.05(-1.88%)
Jan 29, 2024 2.660 2.700 2.410 2.691 52,768 +0.21(+8.49%)
Jan 26, 2024 2.780 2.780 2.470 2.480 33,727 -0.20(-7.46%)
Jan 25, 2024 3.130 3.180 2.580 2.680 77,285 +0.06(+2.29%)
Jan 24, 2024 2.620 2.830 2.550 2.620 68,663 +0.12(+4.80%)
Jan 23, 2024 2.530 2.765 2.410 2.500 71,657 -0.01(-0.40%)
Jan 22, 2024 2.690 2.690 2.450 2.510 51,948 -0.18(-6.69%)
Jan 19, 2024 3.120 3.180 2.680 2.690 98,158 -0.42(-13.50%)
Jan 18, 2024 3.730 3.730 3.090 3.110 58,547 -0.62(-16.62%)
Jan 17, 2024 3.820 4.160 3.670 3.730 38,180 -0.13(-3.39%)
Jan 16, 2024 3.900 4.011 3.410 3.861 99,997 +3.46(+850.99%)
Jan 12, 2024 0.4600 0.4749 0.3951 0.4060 516,937 -0.06(-13.62%)
Jan 11, 2024 0.4900 0.4900 0.4688 0.4700 226,955 -0.01(-2.08%)
Jan 10, 2024 0.5500 0.5500 0.4800 0.4800 336,537 -0.06(-11.11%)
Jan 09, 2024 0.5276 0.5699 0.4832 0.5400 444,703 +0.01(+1.87%)
Jan 08, 2024 0.6300 0.6379 0.5200 0.5301 747,047 -0.12(-18.32%)
Jan 05, 2024 0.6500 0.6900 0.6300 0.6490 202,828 -0.01(-0.92%)
Jan 04, 2024 0.7100 0.7100 0.6550 0.6550 329,208 -0.04(-6.03%)
Jan 03, 2024 0.7100 0.7300 0.6700 0.6970 246,696 -0.01(-1.83%)
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.