Skip to main content

Jiuzi Holdings Inc (NQ: JZXN )

1.500 +0.060 (+4.17%)
Streaming Delayed Price Updated: 2:52 PM EDT, Oct 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 1.890 1.890 1.640 1.680 17,571 -0.15(-8.20%)
Sep 30, 2024 1.650 1.900 1.620 1.830 45,847 +0.15(+8.93%)
Sep 27, 2024 1.580 1.720 1.560 1.680 57,715 +0.01(+0.67%)
Sep 26, 2024 1.540 1.710 1.418 1.669 32,362 +0.18(+12.01%)
Sep 25, 2024 1.430 1.520 1.430 1.490 3,386 -0.06(-3.87%)
Sep 24, 2024 1.500 1.550 1.480 1.550 2,888 +0.02(+1.31%)
Sep 23, 2024 1.520 1.580 1.483 1.530 22,784 +0.07(+4.79%)
Sep 20, 2024 1.500 1.500 1.390 1.460 12,519 -0.06(-3.95%)
Sep 19, 2024 1.495 1.550 1.455 1.520 10,178 +0.06(+4.11%)
Sep 18, 2024 1.560 1.560 1.440 1.460 39,623 -0.03(-2.27%)
Sep 17, 2024 1.490 1.525 1.440 1.494 113,255 +0.02(+1.63%)
Sep 16, 2024 1.510 1.535 1.440 1.470 86,229 +0.03(+2.08%)
Sep 13, 2024 1.330 1.600 1.330 1.440 156,802 +0.17(+13.39%)
Sep 12, 2024 1.310 1.490 1.260 1.270 146,169 -0.06(-4.51%)
Sep 11, 2024 1.140 1.350 1.110 1.330 91,863 +0.19(+16.67%)
Sep 10, 2024 1.200 1.220 1.100 1.140 11,422 -0.02(-1.72%)
Sep 09, 2024 1.000 1.260 0.9981 1.160 47,507 +0.13(+12.73%)
Sep 06, 2024 1.060 1.130 1.010 1.029 60,414 -0.09(-7.71%)
Sep 05, 2024 1.100 1.140 1.060 1.115 22,700 +0.01(+1.36%)
Sep 04, 2024 1.050 1.150 1.030 1.100 16,219 +0.05(+4.76%)
Sep 03, 2024 1.050 1.130 1.030 1.050 23,611 -0.04(-3.30%)
Aug 30, 2024 1.145 1.180 1.010 1.086 112,465 -0.04(-3.48%)
Aug 29, 2024 1.130 1.250 1.040 1.125 147,783 -0.06(-5.46%)
Aug 28, 2024 1.550 1.600 1.080 1.190 338,605 -0.39(-24.68%)
Aug 27, 2024 2.300 2.390 1.500 1.580 339,359 -0.63(-28.51%)
Aug 26, 2024 2.260 2.351 2.150 2.210 32,660 -0.05(-2.21%)
Aug 23, 2024 2.310 2.430 2.250 2.260 41,349 -0.27(-10.67%)
Aug 22, 2024 2.450 2.650 2.090 2.530 1,804,510 +0.11(+4.55%)
Aug 21, 2024 2.290 2.450 2.230 2.420 2,024,853 +0.15(+6.61%)
Aug 20, 2024 2.350 2.390 2.220 2.270 35,138 -0.01(-0.44%)
Aug 19, 2024 2.700 2.700 2.240 2.280 61,129 -0.39(-14.61%)
Aug 16, 2024 2.940 2.985 2.520 2.670 30,765 -0.44(-14.15%)
Aug 15, 2024 3.170 3.200 3.018 3.110 37,003 -0.09(-2.81%)
Aug 14, 2024 2.930 3.200 2.310 3.200 770,182 +0.35(+12.28%)
Aug 13, 2024 2.790 3.000 2.410 2.850 892,505 +0.11(+4.01%)
Aug 12, 2024 2.270 2.850 2.270 2.740 58,672 +0.40(+17.09%)
Aug 09, 2024 2.130 2.350 2.000 2.340 43,447 +0.34(+17.00%)
Aug 08, 2024 1.950 2.090 1.940 2.000 18,431 +0.00(+0.00%)
Aug 07, 2024 2.070 2.100 1.950 2.000 9,281 -0.07(-3.38%)
Aug 06, 2024 1.750 2.210 1.750 2.070 66,921 +0.31(+17.61%)
Aug 05, 2024 1.760 1.850 1.700 1.760 14,997 -0.06(-3.30%)
Aug 02, 2024 1.900 1.980 1.810 1.820 20,211 -0.14(-7.14%)
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.