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

Ehang Holdings Ltd ADR (NQ: EH )

17.76 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Jul 29, 2022 6.740 7.120 6.660 6.930 337,993 +0.04(+0.58%)
Jul 28, 2022 6.870 6.940 6.560 6.890 430,246 -0.02(-0.29%)
Jul 27, 2022 7.000 7.080 6.820 6.910 361,542 -0.01(-0.14%)
Jul 26, 2022 7.150 7.150 6.830 6.920 367,858 -0.24(-3.35%)
Jul 25, 2022 7.470 7.593 7.050 7.160 292,150 -0.12(-1.65%)
Jul 22, 2022 8.000 8.050 7.170 7.280 971,263 -0.82(-10.12%)
Jul 21, 2022 7.830 8.200 7.750 8.100 495,669 +0.21(+2.66%)
Jul 20, 2022 7.660 7.915 7.650 7.890 415,462 +0.16(+2.07%)
Jul 19, 2022 7.830 7.850 7.650 7.730 445,822 +0.02(+0.26%)
Jul 18, 2022 8.060 8.120 7.660 7.710 442,159 -0.02(-0.26%)
Jul 15, 2022 7.960 8.060 7.630 7.730 586,217 -0.29(-3.62%)
Jul 14, 2022 8.110 8.223 7.920 8.020 324,780 -0.21(-2.55%)
Jul 13, 2022 8.150 8.335 7.900 8.230 419,176 -0.08(-0.96%)
Jul 12, 2022 8.160 8.330 7.908 8.310 473,854 +0.19(+2.34%)
Jul 11, 2022 9.020 9.020 8.100 8.120 441,989 -0.99(-10.87%)
Jul 08, 2022 9.100 9.270 8.860 9.110 230,694 -0.14(-1.51%)
Jul 07, 2022 8.990 9.280 8.990 9.250 294,538 +0.36(+4.05%)
Jul 06, 2022 9.140 9.260 8.710 8.890 164,667 -0.34(-3.68%)
Jul 05, 2022 9.150 9.250 8.660 9.230 317,638 +0.01(+0.11%)
Jul 01, 2022 9.220 9.480 9.000 9.220 201,712 -0.03(-0.32%)
Jun 30, 2022 9.270 9.330 8.910 9.250 197,103 -0.08(-0.86%)
Jun 29, 2022 9.500 9.600 9.110 9.330 212,579 -0.22(-2.30%)
Jun 28, 2022 10.01 10.60 9.510 9.550 399,087 -0.53(-5.26%)
Jun 27, 2022 10.10 10.10 9.770 10.08 429,841 +0.12(+1.20%)
Jun 24, 2022 9.960 10.19 9.450 9.960 497,127 +0.18(+1.84%)
Jun 23, 2022 9.600 9.850 9.340 9.780 346,014 +0.33(+3.49%)
Jun 22, 2022 9.430 9.790 9.368 9.450 246,504 -0.27(-2.78%)
Jun 21, 2022 9.500 9.980 9.500 9.720 354,163 +0.37(+3.96%)
Jun 17, 2022 9.190 9.480 9.110 9.350 491,946 +0.47(+5.29%)
Jun 16, 2022 9.180 9.260 8.735 8.880 271,059 -0.72(-7.50%)
Jun 15, 2022 9.330 9.760 9.210 9.600 400,733 +0.31(+3.34%)
Jun 14, 2022 9.020 9.380 8.570 9.290 343,769 +0.46(+5.21%)
Jun 13, 2022 9.340 9.340 8.730 8.830 366,385 -1.11(-11.17%)
Jun 10, 2022 10.61 10.70 9.900 9.940 249,991 -0.67(-6.31%)
Jun 09, 2022 10.92 11.09 10.41 10.61 420,648 -0.52(-4.67%)
Jun 08, 2022 10.80 11.62 10.77 11.13 878,963 +0.63(+6.00%)
Jun 07, 2022 9.660 10.50 9.460 10.50 711,992 +1.14(+12.18%)
Jun 06, 2022 9.340 9.690 9.190 9.360 554,312 +0.31(+3.43%)
Jun 03, 2022 9.080 9.160 8.880 9.050 264,856 -0.15(-1.63%)
Jun 02, 2022 9.040 9.330 8.950 9.200 512,760 +0.16(+1.77%)
Jun 01, 2022 8.990 9.160 8.730 9.040 458,767 +0.12(+1.35%)
May 31, 2022 8.500 9.240 8.000 8.920 1,139,318 +0.46(+5.44%)
May 27, 2022 8.000 8.500 7.600 8.460 631,860 +0.60(+7.63%)
May 26, 2022 7.590 8.020 7.590 7.860 350,542 +0.26(+3.42%)
May 25, 2022 7.380 7.630 7.221 7.600 266,721 +0.24(+3.26%)
May 24, 2022 7.680 7.680 7.030 7.360 432,326 -0.53(-6.72%)
May 23, 2022 7.970 8.010 7.390 7.890 300,804 +0.01(+0.13%)
May 20, 2022 8.300 8.300 7.640 7.880 371,380 -0.25(-3.08%)
May 19, 2022 8.000 8.290 7.970 8.130 411,977 +0.04(+0.49%)
May 18, 2022 7.930 8.170 7.810 8.090 324,370 +0.00(+0.00%)
May 17, 2022 7.970 8.210 7.801 8.090 286,825 +0.47(+6.17%)
May 16, 2022 7.890 8.010 7.600 7.620 330,497 -0.16(-2.06%)
May 13, 2022 7.750 7.990 7.570 7.780 452,040 +0.16(+2.10%)
May 12, 2022 6.870 7.900 6.640 7.620 712,917 +0.50(+7.02%)
May 11, 2022 7.520 7.730 7.020 7.120 356,456 -0.32(-4.30%)
May 10, 2022 7.570 7.740 7.150 7.440 370,358 +0.14(+1.92%)
May 09, 2022 7.770 7.770 7.260 7.300 391,302 -0.68(-8.52%)
May 06, 2022 8.170 8.315 7.710 7.980 548,500 -0.39(-4.66%)
May 05, 2022 8.360 8.500 8.090 8.370 524,381 -0.22(-2.56%)
May 04, 2022 8.500 8.610 8.060 8.590 526,811 +0.00(+0.00%)
May 03, 2022 8.420 8.795 8.120 8.590 351,649 +0.14(+1.66%)
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.