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

Jiuzi Holdings Inc (NQ: JZXN )

0.3620 -0.0287 (-7.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2024 0.6800 0.7600 0.6410 0.6800 17,405 +0.05(+7.80%)
Jan 30, 2024 0.6500 0.7000 0.6308 0.6308 12,830 -0.02(-2.95%)
Jan 29, 2024 0.7600 0.7600 0.6450 0.6500 25,173 -0.04(-5.32%)
Jan 26, 2024 0.7700 0.7700 0.6865 0.6865 6,310 -0.05(-6.66%)
Jan 25, 2024 0.7698 0.8300 0.7267 0.7355 60,066 -0.05(-6.90%)
Jan 24, 2024 0.7648 0.8350 0.7500 0.7900 28,040 -0.02(-2.47%)
Jan 23, 2024 0.7690 0.8200 0.7113 0.8100 20,870 +0.02(+2.53%)
Jan 22, 2024 0.6900 0.7900 0.6580 0.7900 36,063 +0.13(+19.70%)
Jan 19, 2024 0.6450 0.6800 0.6350 0.6600 26,174 +0.01(+1.49%)
Jan 18, 2024 0.6800 0.6900 0.6502 0.6503 11,235 +0.00(+0.74%)
Jan 17, 2024 0.6888 0.6888 0.6000 0.6455 19,131 -0.00(-0.71%)
Jan 16, 2024 0.7200 0.7299 0.6413 0.6501 28,373 -0.05(-7.14%)
Jan 12, 2024 0.7200 0.7300 0.7000 0.7001 5,791 -0.03(-3.96%)
Jan 11, 2024 0.7206 0.7400 0.7000 0.7290 8,738 +0.01(+1.25%)
Jan 10, 2024 0.7900 0.7900 0.7102 0.7200 10,937 -0.03(-4.00%)
Jan 09, 2024 0.7100 0.7500 0.7100 0.7500 5,641 +0.01(+0.68%)
Jan 08, 2024 0.7534 0.7875 0.7200 0.7449 34,400 -0.05(-5.71%)
Jan 05, 2024 0.7200 0.8044 0.7177 0.7900 32,495 +0.05(+6.77%)
Jan 04, 2024 0.8200 0.8630 0.6925 0.7399 94,120 -0.09(-10.87%)
Jan 03, 2024 0.9614 0.9799 0.8201 0.8301 62,665 -0.15(-15.29%)
Jan 02, 2024 0.9400 0.9900 0.8200 0.9799 271,117 +0.11(+12.61%)
Dec 29, 2023 0.8300 0.9000 0.8100 0.8702 118,076 -0.03(-3.31%)
Dec 28, 2023 0.7700 0.9393 0.7500 0.9000 612,591 +0.10(+12.07%)
Dec 27, 2023 0.7800 0.9000 0.6500 0.8031 6,973,816 +0.15(+23.55%)
Dec 26, 2023 0.6214 0.6700 0.6000 0.6500 991,956 +0.03(+4.60%)
Dec 22, 2023 0.6214 0.6335 0.5750 0.6214 9,486 +0.05(+8.45%)
Dec 21, 2023 0.5800 0.6018 0.5700 0.5730 11,652 -0.02(-3.63%)
Dec 20, 2023 0.6500 0.6500 0.5800 0.5946 4,304 -0.01(-1.11%)
Dec 19, 2023 0.6004 0.6200 0.5750 0.6013 22,526 +0.00(+0.20%)
Dec 18, 2023 0.6025 0.6352 0.6000 0.6001 24,922 +0.00(+0.02%)
Dec 15, 2023 0.6601 0.6601 0.6000 0.6000 13,032 -0.06(-8.40%)
Dec 14, 2023 0.6395 0.6900 0.5433 0.6550 78,070 +0.11(+21.30%)
Dec 13, 2023 0.6100 0.6100 0.5400 0.5400 57,978 -0.07(-11.48%)
Dec 12, 2023 0.6331 0.6516 0.5500 0.6100 19,216 -0.00(-0.26%)
Dec 11, 2023 0.5700 0.6412 0.5700 0.6116 21,007 +0.01(+1.34%)
Dec 08, 2023 0.6600 0.6600 0.5800 0.6035 25,264 -0.02(-2.66%)
Dec 07, 2023 0.6600 0.6616 0.6200 0.6200 11,981 -0.04(-6.06%)
Dec 06, 2023 0.6700 0.7000 0.6000 0.6600 14,290 -0.01(-1.49%)
Dec 05, 2023 0.6860 0.7376 0.5801 0.6700 85,219 -0.07(-9.46%)
Dec 04, 2023 0.7300 0.7440 0.6912 0.7400 27,457 +0.01(+1.37%)
Dec 01, 2023 0.6805 0.7500 0.6805 0.7300 10,225 +0.01(+2.01%)
Nov 30, 2023 0.6974 0.7200 0.6816 0.7156 7,336 -0.00(-0.64%)
Nov 29, 2023 0.6800 0.7400 0.6667 0.7202 34,508 +0.02(+3.15%)
Nov 28, 2023 0.6500 0.7300 0.6500 0.6982 15,426 +0.05(+8.25%)
Nov 27, 2023 0.7175 0.7200 0.6196 0.6450 15,663 -0.09(-12.84%)
Nov 24, 2023 0.7400 0.7777 0.6950 0.7400 27,365 -0.00(-0.54%)
Nov 22, 2023 0.6000 0.7700 0.6000 0.7440 156,612 +0.12(+20.08%)
Nov 21, 2023 0.6180 0.6450 0.5900 0.6196 16,117 +0.00(+0.26%)
Nov 20, 2023 0.6500 0.6545 0.5608 0.6180 20,829 -0.03(-5.07%)
Nov 17, 2023 0.6970 0.7170 0.6510 0.6510 21,189 -0.05(-6.56%)
Nov 16, 2023 0.6650 0.6980 0.6650 0.6967 1,827 +0.03(+4.77%)
Nov 15, 2023 0.6600 0.7100 0.6500 0.6650 34,767 -0.02(-2.21%)
Nov 14, 2023 0.6700 0.7100 0.6500 0.6800 5,679 +0.01(+1.18%)
Nov 13, 2023 0.6950 0.7500 0.6251 0.6721 16,874 -0.02(-3.29%)
Nov 10, 2023 0.7100 0.7200 0.6914 0.6950 10,715 -0.02(-2.11%)
Nov 09, 2023 0.7003 0.7390 0.6900 0.7100 12,222 -0.04(-5.21%)
Nov 08, 2023 0.7150 0.7700 0.7000 0.7490 10,797 +0.01(+1.77%)
Nov 07, 2023 0.7401 0.7700 0.7300 0.7360 11,363 -0.03(-4.27%)
Nov 06, 2023 0.7600 0.7800 0.7400 0.7688 3,673 +0.01(+1.29%)
Nov 03, 2023 0.7888 0.7888 0.7236 0.7590 11,497 +0.01(+1.20%)
Nov 02, 2023 0.7200 0.7888 0.7105 0.7500 2,332 +0.02(+2.56%)
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.