Skip to main content

Ehang Holdings Ltd ADR (NQ: EH )

16.98 -0.51 (-2.92%)
Streaming Delayed Price Updated: 3:47 PM EDT, Apr 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 18.29 18.75 17.41 17.49 1,011,885 -0.80(-4.37%)
Apr 18, 2024 17.55 18.50 16.92 18.29 1,550,295 +0.98(+5.66%)
Apr 17, 2024 17.40 18.13 17.12 17.31 1,707,982 +0.95(+5.81%)
Apr 16, 2024 15.70 16.43 15.62 16.36 1,009,017 -0.01(-0.06%)
Apr 15, 2024 17.28 17.33 16.11 16.37 1,548,383 -0.52(-3.08%)
Apr 12, 2024 18.25 18.36 16.82 16.89 2,115,319 -1.68(-9.05%)
Apr 11, 2024 19.00 19.19 17.60 18.57 1,952,996 -0.77(-3.98%)
Apr 10, 2024 20.01 20.74 19.19 19.34 1,369,471 -0.81(-4.02%)
Apr 09, 2024 20.25 21.68 19.89 20.15 1,809,776 -0.15(-0.74%)
Apr 08, 2024 20.74 21.98 19.55 20.30 3,282,307 +0.94(+4.86%)
Apr 05, 2024 18.18 19.55 18.13 19.36 1,256,011 +0.76(+4.09%)
Apr 04, 2024 19.10 19.52 18.29 18.60 1,185,043 -0.29(-1.54%)
Apr 03, 2024 17.92 19.10 17.92 18.89 1,332,576 +1.09(+6.12%)
Apr 02, 2024 18.82 18.92 17.52 17.80 2,950,815 -2.60(-12.75%)
Apr 01, 2024 20.34 21.08 19.73 20.40 1,544,473 -0.17(-0.83%)
Mar 28, 2024 19.71 20.70 20.67 20.57 4,156,520 +1.78(+9.47%)
Mar 27, 2024 17.79 18.79 17.57 18.79 1,790,848 +1.39(+7.99%)
Mar 26, 2024 17.97 18.03 17.23 17.40 791,201 -0.12(-0.68%)
Mar 25, 2024 18.20 19.09 17.18 17.52 1,513,587 -1.21(-6.46%)
Mar 22, 2024 17.40 19.08 16.88 18.73 1,928,264 +0.93(+5.22%)
Mar 21, 2024 18.30 19.58 17.17 17.80 2,436,861 -0.74(-3.99%)
Mar 20, 2024 18.21 18.90 17.36 18.54 2,948,167 +0.63(+3.52%)
Mar 19, 2024 15.84 18.25 14.50 17.91 4,850,243 +2.41(+15.55%)
Mar 18, 2024 17.67 19.93 15.05 15.50 7,548,316 +0.13(+0.85%)
Mar 15, 2024 14.06 16.45 13.90 15.37 3,266,266 +1.76(+12.93%)
Mar 14, 2024 14.51 14.72 13.55 13.61 1,292,935 -1.09(-7.41%)
Mar 13, 2024 14.70 15.33 14.13 14.70 1,673,368 +0.22(+1.52%)
Mar 12, 2024 13.80 14.77 13.07 14.48 2,775,851 +1.72(+13.48%)
Mar 11, 2024 12.01 13.93 11.97 12.76 2,339,452 +1.35(+11.83%)
Mar 08, 2024 11.29 11.63 11.20 11.41 534,313 +0.24(+2.15%)
Mar 07, 2024 11.23 11.35 10.95 11.17 503,101 -0.05(-0.45%)
Mar 06, 2024 10.95 11.60 10.95 11.22 605,212 +0.64(+6.05%)
Mar 05, 2024 10.63 10.85 10.54 10.58 414,134 -0.25(-2.31%)
Mar 04, 2024 11.36 11.38 10.81 10.83 522,260 -0.40(-3.56%)
Mar 01, 2024 10.92 11.45 10.76 11.23 460,558 +0.44(+4.08%)
Feb 29, 2024 10.95 11.22 10.78 10.79 469,117 +0.24(+2.27%)
Feb 28, 2024 11.10 11.20 10.50 10.55 579,582 -0.68(-6.06%)
Feb 27, 2024 11.06 11.64 11.06 11.23 893,661 +0.35(+3.22%)
Feb 26, 2024 10.46 11.08 10.39 10.88 664,943 +0.53(+5.12%)
Feb 23, 2024 10.50 10.59 10.12 10.35 358,763 -0.04(-0.38%)
Feb 22, 2024 10.30 10.60 10.28 10.39 379,761 +0.28(+2.77%)
Feb 21, 2024 10.31 10.78 10.01 10.11 543,352 -0.13(-1.27%)
Feb 20, 2024 10.40 10.41 10.04 10.24 451,452 -0.31(-2.94%)
Feb 16, 2024 10.40 10.76 10.23 10.55 611,329 +0.28(+2.73%)
Feb 15, 2024 10.06 10.41 9.900 10.27 404,895 +0.33(+3.32%)
Feb 14, 2024 10.02 10.18 9.850 9.940 550,749 +0.20(+2.05%)
Feb 13, 2024 10.35 10.49 9.730 9.740 738,287 -1.04(-9.65%)
Feb 12, 2024 10.68 10.99 10.62 10.78 637,555 +0.10(+0.94%)
Feb 09, 2024 10.66 10.79 10.38 10.68 289,410 +0.12(+1.14%)
Feb 08, 2024 10.38 10.88 10.06 10.56 670,148 +0.23(+2.23%)
Feb 07, 2024 10.62 10.71 10.23 10.33 662,021 -0.40(-3.73%)
Feb 06, 2024 9.870 10.95 9.860 10.73 1,281,363 +1.20(+12.53%)
Feb 05, 2024 10.20 10.20 9.510 9.535 796,288 -0.71(-6.88%)
Feb 02, 2024 10.02 10.44 9.880 10.24 749,179 +0.13(+1.29%)
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.