Skip to main content

Ehang Holdings Ltd ADR (NQ: EH )

18.79 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 13.38 13.99 13.12 13.87 572,178 +0.27(+1.99%)
Oct 30, 2023 13.68 14.08 13.42 13.60 550,772 -0.01(-0.07%)
Oct 27, 2023 14.98 15.05 13.46 13.61 747,162 -0.63(-4.42%)
Oct 26, 2023 14.80 14.80 13.38 14.24 1,594,605 -0.58(-3.95%)
Oct 25, 2023 16.54 16.54 14.76 14.82 961,767 -1.53(-9.33%)
Oct 24, 2023 16.40 16.78 16.16 16.35 865,142 +0.10(+0.62%)
Oct 23, 2023 16.40 16.40 15.60 16.25 1,357,029 -0.38(-2.29%)
Oct 20, 2023 17.86 18.16 16.53 16.63 1,114,392 -1.74(-9.47%)
Oct 19, 2023 19.30 19.41 17.76 18.37 1,384,525 -0.68(-3.57%)
Oct 18, 2023 20.10 21.43 18.93 19.05 1,804,021 -0.86(-4.32%)
Oct 17, 2023 19.01 21.10 18.72 19.91 1,479,489 +0.69(+3.59%)
Oct 16, 2023 21.30 22.19 18.89 19.22 2,674,834 -1.08(-5.32%)
Oct 13, 2023 25.55 25.78 19.00 20.30 9,242,769 +3.20(+18.71%)
Oct 06, 2023 17.10 0 +0.87(+5.36%)
Oct 05, 2023 16.87 17.07 15.81 16.23 509,985 -0.81(-4.75%)
Oct 04, 2023 16.99 17.29 16.76 17.04 346,671 +0.05(+0.29%)
Oct 03, 2023 17.89 17.98 16.90 16.99 538,513 -1.20(-6.60%)
Oct 02, 2023 18.25 18.98 18.10 18.19 563,194 +0.17(+0.94%)
Sep 29, 2023 18.19 18.38 17.72 18.02 383,795 +0.18(+1.01%)
Sep 28, 2023 17.36 18.12 17.15 17.84 506,561 +0.43(+2.47%)
Sep 27, 2023 16.93 17.57 16.87 17.41 350,851 +0.64(+3.82%)
Sep 26, 2023 16.66 17.43 16.66 16.77 273,784 -0.11(-0.65%)
Sep 25, 2023 17.10 16.88 16.50 16.88 668,226 -0.69(-3.93%)
Sep 22, 2023 17.99 18.43 17.50 17.57 331,327 -0.19(-1.07%)
Sep 21, 2023 17.05 17.94 16.76 17.76 398,190 +0.22(+1.25%)
Sep 20, 2023 17.36 18.10 17.20 17.54 619,241 +0.24(+1.39%)
Sep 19, 2023 17.19 17.49 16.51 17.30 358,536 +0.10(+0.58%)
Sep 18, 2023 16.83 17.55 16.80 17.20 419,840 -0.01(-0.06%)
Sep 15, 2023 16.64 17.23 16.28 17.21 524,259 +0.50(+2.99%)
Sep 14, 2023 16.25 16.97 16.11 16.71 365,119 +0.53(+3.28%)
Sep 13, 2023 16.05 16.40 15.71 16.18 316,130 +0.11(+0.68%)
Sep 12, 2023 16.55 16.72 16.07 16.07 320,027 -0.48(-2.90%)
Sep 11, 2023 16.94 17.33 16.51 16.55 304,952 -0.19(-1.14%)
Sep 08, 2023 16.92 17.04 16.43 16.74 364,000 -0.18(-1.06%)
Sep 07, 2023 17.33 17.33 16.61 16.92 550,060 -0.64(-3.64%)
Sep 06, 2023 18.31 18.55 17.38 17.56 413,226 -0.69(-3.78%)
Sep 05, 2023 19.14 19.46 18.07 18.25 685,608 -1.24(-6.36%)
Sep 01, 2023 20.00 20.29 19.11 19.49 587,191 -0.24(-1.22%)
Aug 31, 2023 19.61 20.74 18.67 19.73 1,387,610 +1.14(+6.13%)
Aug 30, 2023 18.22 18.79 18.14 18.59 322,332 -0.15(-0.80%)
Aug 29, 2023 18.02 18.85 17.58 18.74 657,752 +0.87(+4.87%)
Aug 28, 2023 17.77 18.17 17.68 17.87 308,424 +0.30(+1.71%)
Aug 25, 2023 17.27 17.75 16.85 17.57 432,728 +0.31(+1.80%)
Aug 24, 2023 18.46 18.70 17.25 17.26 438,391 -1.08(-5.89%)
Aug 23, 2023 18.17 19.13 17.96 18.34 457,409 +0.40(+2.23%)
Aug 22, 2023 18.56 19.09 17.50 17.94 498,351 -0.17(-0.94%)
Aug 21, 2023 17.29 18.64 16.93 18.11 1,063,536 +1.54(+9.33%)
Aug 18, 2023 17.78 18.38 16.50 16.57 1,275,791 -2.04(-10.94%)
Aug 17, 2023 20.21 20.33 18.42 18.60 1,013,408 -0.92(-4.71%)
Aug 16, 2023 19.91 20.42 19.50 19.52 771,967 -0.96(-4.69%)
Aug 15, 2023 21.05 21.15 20.01 20.48 588,012 -0.68(-3.21%)
Aug 14, 2023 20.27 21.18 19.67 21.16 534,475 +0.70(+3.42%)
Aug 11, 2023 22.00 22.64 20.36 20.46 1,000,136 -1.96(-8.74%)
Aug 10, 2023 21.68 23.24 21.60 22.42 936,160 +1.05(+4.91%)
Aug 09, 2023 21.34 21.96 20.41 21.37 854,447 +0.07(+0.33%)
Aug 08, 2023 19.78 21.45 19.38 21.30 675,324 +1.12(+5.55%)
Aug 07, 2023 21.00 21.00 19.51 20.18 623,840 -0.64(-3.07%)
Aug 04, 2023 22.01 22.28 20.69 20.82 475,949 -0.88(-4.06%)
Aug 03, 2023 21.00 22.18 20.70 21.70 468,093 +0.65(+3.09%)
Aug 02, 2023 21.34 22.25 20.85 21.05 920,426 -1.47(-6.53%)
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.