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

Huitao Technology CO Ltd (NQ: HHT )

N/A UNCHANGED
Last Price Updated: 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 (%)
Sep 30, 2019 2.060 2.400 1.930 2.250 59,345 +0.20(+9.76%)
Sep 27, 2019 2.370 2.370 2.050 2.050 46,700 -0.30(-12.77%)
Sep 26, 2019 2.490 2.490 2.315 2.350 28,164 -0.15(-6.00%)
Sep 25, 2019 2.450 2.550 2.450 2.500 43,431 +0.04(+1.63%)
Sep 24, 2019 2.647 2.753 2.420 2.460 48,973 +0.05(+2.07%)
Sep 23, 2019 2.410 2.545 2.410 2.410 12,503 -0.03(-1.23%)
Sep 20, 2019 2.529 2.529 2.300 2.440 17,700 -0.10(-3.94%)
Sep 19, 2019 2.650 2.673 2.540 2.540 6,709 -0.10(-3.79%)
Sep 18, 2019 2.820 2.950 2.600 2.640 89,732 -0.24(-8.33%)
Sep 17, 2019 2.920 3.000 2.770 2.880 139,514 -0.05(-1.71%)
Sep 16, 2019 2.880 2.950 2.880 2.930 63,796 +0.02(+0.69%)
Sep 13, 2019 2.930 2.930 2.870 2.910 34,700 -0.08(-2.68%)
Sep 12, 2019 2.930 3.070 2.900 2.990 91,116 +0.03(+1.01%)
Sep 11, 2019 2.870 3.010 2.800 2.960 50,051 +0.10(+3.50%)
Sep 10, 2019 2.940 2.960 2.810 2.860 80,877 -0.11(-3.70%)
Sep 09, 2019 2.830 3.050 2.750 2.970 79,391 +0.13(+4.58%)
Sep 06, 2019 2.810 2.890 2.725 2.840 67,000 +0.02(+0.71%)
Sep 05, 2019 2.790 3.210 2.720 2.820 67,007 +0.05(+1.81%)
Sep 04, 2019 2.990 3.060 2.730 2.770 113,047 -0.17(-5.78%)
Sep 03, 2019 3.070 3.090 2.920 2.940 101,070 -0.16(-5.16%)
Aug 30, 2019 3.070 3.200 2.980 3.100 81,500 +0.03(+0.98%)
Aug 29, 2019 3.070 3.140 2.950 3.070 91,891 -0.03(-0.97%)
Aug 28, 2019 2.920 3.170 2.910 3.100 84,554 +0.15(+5.08%)
Aug 27, 2019 2.930 3.020 2.700 2.950 137,042 +0.06(+2.08%)
Aug 26, 2019 3.100 3.100 2.825 2.890 78,215 -0.23(-7.37%)
Aug 23, 2019 3.110 3.150 3.000 3.120 95,400 +0.01(+0.32%)
Aug 22, 2019 3.060 3.290 3.060 3.110 117,086 -0.02(-0.64%)
Aug 21, 2019 3.130 3.165 2.860 3.130 141,853 -0.01(-0.32%)
Aug 20, 2019 3.090 3.220 3.020 3.140 103,891 +0.07(+2.28%)
Aug 19, 2019 3.100 3.300 3.010 3.070 124,421 +0.00(+0.00%)
Aug 16, 2019 2.990 3.120 2.990 3.070 109,400 +0.09(+3.02%)
Aug 15, 2019 3.060 3.210 2.897 2.980 104,957 -0.07(-2.30%)
Aug 14, 2019 3.010 3.120 2.950 3.050 112,157 -0.01(-0.33%)
Aug 13, 2019 3.050 3.190 2.940 3.060 118,672 +0.00(+0.00%)
Aug 12, 2019 2.960 3.090 2.960 3.060 218,035 +0.06(+2.00%)
Aug 09, 2019 2.950 3.000 2.800 3.000 161,900 +0.05(+1.69%)
Aug 08, 2019 2.920 3.060 2.860 2.950 103,597 +0.03(+1.03%)
Aug 07, 2019 3.080 3.150 2.770 2.920 209,668 -0.21(-6.71%)
Aug 06, 2019 3.210 3.290 3.000 3.130 93,070 +0.01(+0.32%)
Aug 05, 2019 3.390 3.410 2.990 3.120 86,535 -0.33(-9.57%)
Aug 02, 2019 3.450 3.610 3.300 3.450 153,600 -0.03(-0.86%)
Aug 01, 2019 3.520 3.600 3.350 3.480 101,316 -0.06(-1.69%)
Jul 31, 2019 3.460 3.690 3.400 3.540 143,175 +0.05(+1.43%)
Jul 30, 2019 3.540 3.660 3.350 3.490 124,663 -0.10(-2.79%)
Jul 29, 2019 3.790 3.940 3.370 3.590 130,571 -0.12(-3.23%)
Jul 26, 2019 3.980 4.150 3.460 3.710 189,300 -0.29(-7.25%)
Jul 25, 2019 4.200 4.311 3.760 4.000 223,006 -0.09(-2.20%)
Jul 24, 2019 3.580 4.450 3.510 4.090 196,515 +0.43(+11.72%)
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.