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

Jiuzi Holdings Inc (NQ: JZXN )

1.340 -0.030 (-2.19%)
Streaming Delayed Price Updated: 3:47 PM EST, Nov 22, 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 (%)
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 10,688 -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 15,404 -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%)
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.