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

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

0.9847 +0.0247 (+2.57%)
Streaming Delayed Price Updated: 3:27 PM EDT, Jul 18, 2025 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 (%)
Jul 18, 2025 0.9600 1.005 0.9502 0.9847 23,948 +0.03(+2.89%)
Jul 17, 2025 0.9689 0.9994 0.9500 0.9570 47,936 -0.04(-4.19%)
Jul 16, 2025 1.020 1.080 0.9700 0.9989 102,802 -0.05(-4.86%)
Jul 15, 2025 1.060 1.108 0.9900 1.050 47,049 -0.03(-2.79%)
Jul 14, 2025 1.130 1.130 1.050 1.080 25,221 -0.06(-5.26%)
Jul 11, 2025 1.060 1.200 1.050 1.140 158,491 +0.08(+7.55%)
Jul 10, 2025 1.030 1.092 1.010 1.060 80,795 +0.03(+2.91%)
Jul 09, 2025 1.010 1.030 0.9700 1.030 89,302 +0.02(+1.98%)
Jul 08, 2025 1.000 1.056 0.9554 1.010 30,521 -0.01(-0.96%)
Jul 07, 2025 1.030 1.030 0.9401 1.020 41,615 -0.01(-0.99%)
Jul 03, 2025 1.020 1.060 0.9894 1.030 63,380 -0.02(-1.90%)
Jul 02, 2025 1.000 1.050 0.9500 1.050 65,637 +0.06(+5.95%)
Jul 01, 2025 0.9300 1.005 0.9021 0.9910 93,565 +0.06(+6.07%)
Jun 30, 2025 0.9000 0.9646 0.8926 0.9343 86,258 +0.05(+5.19%)
Jun 27, 2025 0.9079 0.9099 0.8460 0.8882 100,600 -0.02(-2.40%)
Jun 26, 2025 0.8825 0.9171 0.8720 0.9100 42,828 +0.03(+3.72%)
Jun 25, 2025 0.9000 0.9400 0.8680 0.8774 81,835 -0.02(-2.61%)
Jun 24, 2025 0.9277 0.9700 0.8700 0.9009 64,090 +0.01(+1.11%)
Jun 23, 2025 0.9300 1.000 0.8900 0.8910 160,622 -0.06(-5.84%)
Jun 20, 2025 0.9700 1.120 0.8710 0.9463 971,918 -0.06(-5.84%)
Jun 18, 2025 1.170 1.700 0.8400 1.005 2,226,804 -0.17(-14.10%)
Jun 17, 2025 1.250 1.272 1.100 1.170 177,969 +0.00(+0.00%)
Jun 16, 2025 1.600 1.600 0.9519 1.170 697,613 -0.38(-24.52%)
Jun 13, 2025 2.790 2.880 1.270 1.550 2,240,671 -1.36(-46.74%)
Jun 12, 2025 2.790 3.300 2.722 2.910 1,612,838 +0.02(+0.69%)
Jun 11, 2025 3.040 3.420 2.380 2.890 931,790 -0.38(-11.62%)
Jun 10, 2025 3.900 3.990 3.270 3.270 51,145 -0.97(-22.88%)
Jun 09, 2025 4.620 4.646 4.070 4.240 55,130 -0.03(-0.70%)
Jun 06, 2025 4.360 4.690 3.750 4.270 23,249 -0.10(-2.29%)
Jun 05, 2025 4.550 4.690 4.320 4.370 19,525 +0.08(+1.86%)
Jun 04, 2025 4.580 4.600 4.000 4.290 6,783 -0.26(-5.71%)
Jun 03, 2025 4.300 4.550 4.300 4.550 8,548 +0.28(+6.56%)
Jun 02, 2025 4.450 4.550 4.060 4.270 12,029 -0.23(-5.09%)
May 30, 2025 4.440 4.700 3.970 4.499 67,468 -0.14(-3.04%)
May 29, 2025 5.020 5.100 4.500 4.640 196,780 -0.21(-4.33%)
May 28, 2025 4.150 4.850 4.150 4.850 111,920 +0.96(+24.62%)
May 27, 2025 3.450 4.100 3.340 3.892 69,511 +0.39(+11.19%)
May 23, 2025 3.150 3.500 3.130 3.500 68,116 +0.41(+13.27%)
May 22, 2025 3.340 3.497 2.330 3.090 231,583 +0.19(+6.55%)
May 21, 2025 3.030 3.200 2.880 2.900 26,514 -0.20(-6.45%)
May 20, 2025 3.000 3.240 3.000 3.100 35,348 +0.13(+4.38%)
May 19, 2025 2.800 3.080 2.798 2.970 44,856 +0.17(+5.88%)
May 16, 2025 3.000 3.450 2.620 2.805 204,900 -0.17(-5.56%)
May 15, 2025 2.650 3.000 2.650 2.970 44,317 -0.06(-1.98%)
May 14, 2025 2.480 3.120 2.450 3.030 574,307 -0.08(-2.57%)
May 13, 2025 2.740 3.340 2.710 3.110 93,451 +0.36(+13.09%)
May 12, 2025 2.400 2.775 2.340 2.750 138,589 +0.42(+18.03%)
May 09, 2025 2.140 2.400 2.110 2.330 131,008 +0.12(+5.43%)
May 08, 2025 2.030 2.260 2.010 2.210 80,580 +0.14(+6.76%)
May 07, 2025 2.100 2.110 2.020 2.070 25,443 -0.03(-1.43%)
May 06, 2025 2.130 2.230 2.020 2.100 98,322 -0.17(-7.49%)
May 05, 2025 2.110 2.300 2.060 2.270 106,015 +0.09(+4.13%)
May 02, 2025 2.240 2.240 2.060 2.180 43,505 -0.02(-0.91%)
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 Of Service.