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

Jiuzi Holdings Inc (NQ: JZXN )

0.3996 +0.0096 (+2.46%)
Streaming Delayed Price Updated: 2:09 PM EDT, Apr 23, 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, 2023 0.7301 0.7595 0.7077 0.7500 11,198 +0.02(+2.74%)
Oct 30, 2023 0.7550 0.7950 0.7300 0.7300 13,940 -0.05(-6.41%)
Oct 27, 2023 0.7950 0.7950 0.7500 0.7800 20,988 +0.03(+4.00%)
Oct 26, 2023 0.7251 0.7899 0.7251 0.7500 4,899 -0.03(-3.60%)
Oct 25, 2023 0.7850 0.7899 0.7455 0.7780 55,216 +0.07(+9.58%)
Oct 24, 2023 0.6700 0.7700 0.6504 0.7100 52,025 +0.04(+5.97%)
Oct 23, 2023 0.7749 0.7950 0.6550 0.6700 83,787 -0.16(-19.28%)
Oct 20, 2023 0.8480 0.8755 0.7500 0.8300 33,327 -0.01(-1.33%)
Oct 19, 2023 0.8547 0.8653 0.8405 0.8412 16,127 -0.01(-1.38%)
Oct 18, 2023 0.8500 0.8950 0.8500 0.8530 16,056 +0.00(+0.35%)
Oct 17, 2023 0.8650 0.9178 0.8500 0.8500 11,546 -0.02(-1.73%)
Oct 16, 2023 0.8400 0.8650 0.8308 0.8650 20,501 +0.00(+0.01%)
Oct 13, 2023 0.8250 0.8900 0.8250 0.8649 9,409 -0.03(-3.79%)
Oct 12, 2023 0.8440 0.9240 0.8100 0.8990 81,408 +0.03(+3.44%)
Oct 11, 2023 0.8700 0.8890 0.7618 0.8691 134,960 -0.01(-1.24%)
Oct 10, 2023 0.8300 0.8900 0.8200 0.8800 45,234 +0.03(+4.01%)
Oct 09, 2023 0.8600 0.8610 0.8200 0.8461 40,546 -0.02(-1.84%)
Oct 06, 2023 0.8600 0.9294 0.8600 0.8620 9,515 -0.02(-2.03%)
Oct 05, 2023 0.8800 0.9300 0.8799 0.8799 3,688 -0.00(-0.01%)
Oct 04, 2023 0.8900 0.9484 0.8604 0.8800 19,299 -0.01(-1.12%)
Oct 03, 2023 0.9119 0.9119 0.8600 0.8900 29,185 -0.03(-2.84%)
Oct 02, 2023 0.9018 0.9160 0.8602 0.9160 28,834 +0.04(+4.21%)
Sep 29, 2023 0.9000 0.9100 0.8600 0.8790 37,030 -0.01(-1.24%)
Sep 28, 2023 0.8717 0.9000 0.8692 0.8900 13,899 +0.04(+4.67%)
Sep 27, 2023 0.9000 0.9000 0.8503 0.8503 31,607 -0.02(-2.26%)
Sep 26, 2023 0.9100 0.9500 0.8600 0.8700 30,345 -0.01(-1.14%)
Sep 25, 2023 0.8600 0.9000 0.8800 0.8800 83,706 -0.01(-1.12%)
Sep 22, 2023 0.9714 0.9801 0.8100 0.8900 248,737 -0.08(-8.38%)
Sep 21, 2023 0.9900 0.9900 0.9100 0.9714 269,771 -0.01(-0.63%)
Sep 20, 2023 1.000 1.000 0.9300 0.9776 35,722 -0.00(-0.30%)
Sep 19, 2023 1.000 1.020 0.8999 0.9805 213,091 -0.09(-8.36%)
Sep 18, 2023 1.090 1.150 0.9800 1.070 347,468 +0.07(+7.00%)
Sep 15, 2023 1.290 1.330 1.000 1.000 1,996,875 -0.16(-13.79%)
Sep 14, 2023 1.190 1.210 1.050 1.160 1,673,134 +0.09(+8.41%)
Sep 13, 2023 1.070 1.120 1.020 1.070 11,810 +0.03(+2.88%)
Sep 12, 2023 1.120 1.120 1.010 1.040 24,096 -0.03(-2.80%)
Sep 11, 2023 1.130 1.137 1.040 1.070 19,420 -0.04(-3.60%)
Sep 08, 2023 1.150 1.211 1.110 1.110 43,205 -0.04(-3.48%)
Sep 07, 2023 1.280 1.280 1.120 1.150 140,202 -0.18(-13.53%)
Sep 06, 2023 1.190 1.370 1.150 1.330 225,922 +0.08(+6.40%)
Sep 05, 2023 1.160 1.270 1.110 1.250 126,661 +0.10(+8.70%)
Sep 01, 2023 1.140 1.250 1.070 1.150 178,512 +0.09(+8.49%)
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%)
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.