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

Ehang Holdings Ltd ADR (NQ: EH )

18.24 +0.05 (+0.27%)
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 (%)
Oct 31, 2022 4.020 4.050 3.730 3.750 421,396 -0.27(-6.72%)
Oct 28, 2022 3.950 4.090 3.940 4.020 682,709 -0.10(-2.43%)
Oct 27, 2022 4.070 4.150 3.970 4.120 343,070 -0.05(-1.20%)
Oct 26, 2022 4.000 4.180 3.910 4.170 472,580 +0.19(+4.77%)
Oct 25, 2022 3.720 4.100 3.700 3.980 375,848 +0.28(+7.57%)
Oct 24, 2022 3.540 3.730 3.321 3.700 419,072 -0.20(-5.13%)
Oct 21, 2022 3.740 3.900 3.600 3.900 178,596 +0.14(+3.72%)
Oct 20, 2022 3.850 4.000 3.730 3.760 272,551 -0.10(-2.59%)
Oct 19, 2022 4.030 4.030 3.790 3.860 379,580 -0.18(-4.46%)
Oct 18, 2022 4.200 4.300 3.985 4.040 280,749 -0.13(-3.12%)
Oct 17, 2022 4.040 4.200 3.960 4.170 196,722 +0.23(+5.84%)
Oct 14, 2022 3.990 4.090 3.910 3.940 207,101 -0.03(-0.76%)
Oct 13, 2022 3.940 4.060 3.860 3.970 291,741 +0.01(+0.25%)
Oct 12, 2022 3.810 4.000 3.720 3.960 205,960 +0.16(+4.21%)
Oct 11, 2022 3.890 3.980 3.710 3.800 326,678 -0.12(-3.06%)
Oct 10, 2022 3.970 4.070 3.880 3.920 280,335 -0.06(-1.51%)
Oct 07, 2022 4.190 4.190 3.974 3.980 348,054 -0.23(-5.46%)
Oct 06, 2022 4.390 4.466 4.150 4.210 201,977 -0.15(-3.44%)
Oct 05, 2022 4.310 4.646 4.260 4.360 372,796 +0.05(+1.16%)
Oct 04, 2022 4.350 4.500 4.250 4.310 380,646 +0.14(+3.36%)
Oct 03, 2022 4.230 4.290 3.940 4.170 666,153 -0.04(-0.95%)
Sep 30, 2022 4.070 4.570 4.050 4.210 485,615 +0.08(+1.94%)
Sep 29, 2022 4.690 4.695 4.065 4.130 487,953 -0.66(-13.78%)
Sep 28, 2022 4.910 4.970 4.690 4.790 259,882 -0.23(-4.58%)
Sep 27, 2022 5.010 5.200 4.980 5.020 202,016 +0.07(+1.41%)
Sep 26, 2022 4.900 5.240 4.785 4.950 278,650 +0.05(+1.02%)
Sep 23, 2022 4.880 4.900 4.760 4.900 558,246 +0.01(+0.20%)
Sep 22, 2022 5.110 5.180 4.860 4.890 375,972 -0.27(-5.23%)
Sep 21, 2022 5.580 5.590 5.130 5.160 332,123 -0.42(-7.53%)
Sep 20, 2022 5.630 5.730 5.560 5.580 138,716 -0.08(-1.41%)
Sep 19, 2022 5.710 5.850 5.600 5.660 159,305 -0.19(-3.25%)
Sep 16, 2022 6.020 6.046 5.630 5.850 396,646 -0.31(-5.03%)
Sep 15, 2022 6.160 6.444 6.150 6.160 171,413 -0.08(-1.28%)
Sep 14, 2022 6.120 6.265 5.984 6.240 161,889 +0.07(+1.13%)
Sep 13, 2022 6.130 6.260 6.080 6.170 189,051 -0.20(-3.14%)
Sep 12, 2022 6.300 6.390 6.200 6.370 177,779 +0.07(+1.11%)
Sep 09, 2022 6.390 6.450 6.280 6.300 217,840 +0.06(+0.96%)
Sep 08, 2022 6.150 6.270 6.020 6.240 154,977 +0.05(+0.81%)
Sep 07, 2022 6.060 6.420 6.005 6.190 322,174 +0.12(+1.98%)
Sep 06, 2022 6.170 6.280 6.030 6.070 167,165 -0.08(-1.30%)
Sep 02, 2022 6.300 6.380 6.100 6.150 143,002 -0.10(-1.60%)
Sep 01, 2022 6.640 6.950 6.200 6.250 549,747 -0.30(-4.58%)
Aug 31, 2022 6.820 6.820 6.550 6.550 487,640 -0.26(-3.82%)
Aug 30, 2022 6.730 6.880 6.600 6.810 176,681 +0.20(+3.03%)
Aug 29, 2022 6.590 6.830 6.520 6.610 275,867 -0.17(-2.51%)
Aug 26, 2022 7.200 7.260 6.750 6.780 397,382 -0.19(-2.73%)
Aug 25, 2022 6.950 7.050 6.770 6.970 195,546 +0.22(+3.26%)
Aug 24, 2022 6.550 6.790 6.530 6.750 156,628 +0.18(+2.74%)
Aug 23, 2022 6.630 6.900 6.450 6.570 335,649 -0.06(-0.90%)
Aug 22, 2022 6.960 6.995 6.620 6.630 438,933 -0.47(-6.62%)
Aug 19, 2022 7.480 7.510 7.080 7.100 322,052 -0.46(-6.08%)
Aug 18, 2022 7.600 8.000 7.300 7.560 286,276 -0.18(-2.33%)
Aug 17, 2022 7.870 7.870 7.640 7.740 181,682 -0.22(-2.76%)
Aug 16, 2022 7.720 7.970 7.440 7.960 224,253 +0.20(+2.58%)
Aug 15, 2022 7.810 7.860 7.580 7.760 224,362 -0.12(-1.52%)
Aug 12, 2022 7.500 7.940 7.365 7.880 357,211 +0.16(+2.07%)
Aug 11, 2022 7.660 7.980 7.620 7.720 394,070 +0.27(+3.62%)
Aug 10, 2022 7.180 7.500 7.100 7.450 274,862 +0.39(+5.52%)
Aug 09, 2022 7.580 7.580 7.020 7.060 278,029 -0.60(-7.83%)
Aug 08, 2022 7.220 7.720 7.220 7.660 401,708 +0.43(+5.95%)
Aug 05, 2022 7.280 7.300 7.010 7.230 335,197 -0.10(-1.36%)
Aug 04, 2022 7.340 7.548 7.180 7.330 375,005 +0.21(+2.95%)
Aug 03, 2022 7.280 7.300 7.070 7.120 298,977 -0.09(-1.25%)
Aug 02, 2022 6.650 7.250 6.606 7.210 373,443 +0.37(+5.41%)
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.