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 (%)
Feb 29, 2024 1.220 1.250 1.090 1.130 36,067 -0.08(-6.61%)
Feb 28, 2024 1.180 1.270 1.120 1.210 36,820 +0.00(+0.00%)
Feb 27, 2024 1.060 1.210 1.020 1.210 117,206 +0.15(+14.15%)
Feb 26, 2024 1.040 1.110 0.9700 1.060 174,902 +0.08(+7.89%)
Feb 23, 2024 1.050 1.080 0.9201 0.9825 113,411 -0.04(-3.68%)
Feb 22, 2024 1.030 1.090 0.9747 1.020 121,165 +0.01(+0.99%)
Feb 21, 2024 0.9890 1.050 0.9106 1.010 111,259 -0.05(-4.72%)
Feb 20, 2024 0.9200 1.100 0.9200 1.060 184,082 +0.14(+15.22%)
Feb 16, 2024 0.9018 0.9900 0.8611 0.9200 92,215 +0.01(+0.58%)
Feb 15, 2024 0.9100 0.9900 0.8415 0.9147 421,458 +0.09(+11.55%)
Feb 14, 2024 0.8100 0.8500 0.7750 0.8200 71,342 +0.03(+3.81%)
Feb 13, 2024 0.7000 0.8500 0.6700 0.7899 89,776 +0.09(+12.84%)
Feb 12, 2024 0.7625 0.7625 0.6900 0.7000 42,388 -0.08(-10.71%)
Feb 09, 2024 0.7203 0.7899 0.7000 0.7840 44,961 +0.03(+4.53%)
Feb 08, 2024 0.7101 0.7899 0.7101 0.7500 28,851 -0.03(-3.85%)
Feb 07, 2024 0.7900 0.7900 0.7301 0.7800 21,023 +0.02(+2.56%)
Feb 06, 2024 0.7800 0.8000 0.7211 0.7605 77,582 +0.00(+0.07%)
Feb 05, 2024 0.6598 0.8000 0.6598 0.7600 81,316 +0.08(+11.76%)
Feb 02, 2024 0.7500 0.7900 0.6800 0.6800 38,075 -0.02(-2.86%)
Feb 01, 2024 0.7500 0.7900 0.6900 0.7000 30,247 +0.02(+2.94%)
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%)
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.