Skip to main content

Jiuzi Holdings Inc (NQ: JZXN )

3.490 +0.270 (+8.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 1.030 1.110 1.010 1.060 77,520 +0.05(+4.95%)
Aug 30, 2023 0.9200 1.010 0.9157 1.010 25,915 +0.02(+2.15%)
Aug 29, 2023 0.9405 0.9900 0.9074 0.9887 65,231 +0.03(+3.00%)
Aug 28, 2023 1.090 1.090 0.9500 0.9599 87,321 -0.12(-11.12%)
Aug 25, 2023 1.110 1.110 1.040 1.080 28,994 +0.01(+0.93%)
Aug 24, 2023 1.100 1.120 1.070 1.070 15,728 -0.05(-4.46%)
Aug 23, 2023 1.080 1.140 1.070 1.120 37,288 +0.01(+0.90%)
Aug 22, 2023 1.100 1.130 1.090 1.110 25,422 -0.01(-0.89%)
Aug 21, 2023 1.110 1.140 1.090 1.120 41,402 +0.01(+0.90%)
Aug 18, 2023 1.160 1.190 1.080 1.110 40,088 -0.05(-4.31%)
Aug 17, 2023 1.150 1.240 1.150 1.160 30,952 -0.01(-0.85%)
Aug 16, 2023 1.290 1.290 1.160 1.170 91,272 -0.12(-9.30%)
Aug 15, 2023 1.210 1.335 1.170 1.290 99,189 +0.14(+12.17%)
Aug 14, 2023 1.210 1.210 1.150 1.150 37,144 -0.06(-4.96%)
Aug 11, 2023 1.250 1.290 1.150 1.210 79,454 -0.05(-3.97%)
Aug 10, 2023 1.290 1.319 1.260 1.260 89,686 -0.03(-2.33%)
Aug 09, 2023 1.320 1.390 1.260 1.290 101,737 -0.06(-4.44%)
Aug 08, 2023 1.340 1.380 1.340 1.350 19,821 -0.04(-2.88%)
Aug 07, 2023 1.430 1.430 1.380 1.390 83,821 -0.02(-1.42%)
Aug 04, 2023 1.370 1.470 1.370 1.410 57,221 +0.00(+0.00%)
Aug 03, 2023 1.450 1.480 1.410 1.410 53,677 -0.06(-4.08%)
Aug 02, 2023 1.460 1.490 1.401 1.470 100,074 +0.01(+0.68%)
Aug 01, 2023 1.490 1.500 1.444 1.460 34,863 -0.01(-0.68%)
Jul 31, 2023 1.530 1.550 1.400 1.470 250,908 -0.08(-5.47%)
Jul 28, 2023 1.510 1.590 1.450 1.555 194,655 +0.03(+2.30%)
Jul 27, 2023 1.650 1.687 1.440 1.520 252,913 -0.10(-6.17%)
Jul 26, 2023 1.670 1.739 1.610 1.620 134,831 -0.09(-5.26%)
Jul 25, 2023 1.800 1.870 1.680 1.710 147,532 -0.09(-5.00%)
Jul 24, 2023 1.860 1.860 1.650 1.800 284,170 +0.07(+4.05%)
Jul 21, 2023 1.580 1.850 1.570 1.730 372,939 +0.12(+7.45%)
Jul 20, 2023 1.580 1.650 1.540 1.610 197,670 +0.01(+0.58%)
Jul 19, 2023 1.550 1.650 1.500 1.601 328,399 +0.06(+3.94%)
Jul 18, 2023 1.430 1.560 1.420 1.540 396,019 +0.03(+1.99%)
Jul 17, 2023 1.650 1.660 1.390 1.510 1,884,748 -1.79(-54.24%)
Jul 14, 2023 3.800 4.010 3.260 3.300 719,557 -0.76(-18.72%)
Jul 13, 2023 5.000 5.680 3.650 4.060 32,710,820 +1.27(+45.52%)
Jul 12, 2023 2.800 2.850 2.570 2.790 105,745 -0.10(-3.46%)
Jul 11, 2023 2.870 2.950 2.680 2.890 55,967 +0.02(+0.70%)
Jul 10, 2023 2.680 2.900 2.470 2.870 143,522 +0.08(+2.87%)
Jul 07, 2023 2.520 2.943 2.376 2.790 80,798 +0.11(+4.03%)
Jul 06, 2023 2.700 2.700 2.522 2.682 8,423 +0.12(+4.56%)
Jul 05, 2023 2.612 2.698 2.520 2.565 9,583 -0.11(-4.10%)
Jul 03, 2023 2.777 2.777 2.585 2.675 8,710 +0.10(+3.70%)
Jun 30, 2023 2.601 2.693 2.520 2.579 20,480 -0.09(-3.24%)
Jun 29, 2023 2.835 2.835 2.585 2.666 16,710 +0.09(+3.35%)
Jun 28, 2023 2.752 2.822 2.579 2.579 5,571 -0.15(-5.35%)
Jun 27, 2023 2.664 2.774 2.610 2.725 11,511 +0.07(+2.64%)
Jun 26, 2023 2.741 2.763 2.376 2.655 24,681 -0.05(-1.99%)
Jun 23, 2023 2.844 2.844 2.700 2.709 28,798 +0.01(+0.33%)
Jun 22, 2023 3.042 3.042 2.700 2.700 65,352 -0.34(-11.30%)
Jun 21, 2023 3.006 3.780 2.862 3.044 352,829 +0.16(+5.69%)
Jun 20, 2023 3.056 3.067 2.844 2.880 18,332 +0.05(+1.78%)
Jun 16, 2023 2.747 3.060 2.747 2.830 37,104 +0.02(+0.77%)
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.