Skip to main content

Jiuzi Holdings Inc (NQ: JZXN )

3.465 +0.245 (+7.61%)
Streaming Delayed Price Updated: 10:43 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 2.520 2.639 2.475 2.639 6,971 +0.12(+4.79%)
Mar 30, 2023 2.700 2.700 2.432 2.518 8,851 -0.18(-6.55%)
Mar 29, 2023 2.700 2.700 2.565 2.695 7,207 +0.00(+0.00%)
Mar 28, 2023 2.770 2.770 2.612 2.695 7,153 -0.08(-2.79%)
Mar 27, 2023 2.786 2.790 2.702 2.772 3,872 -0.02(-0.71%)
Mar 24, 2023 2.736 2.792 2.700 2.792 8,927 -0.02(-0.83%)
Mar 23, 2023 2.678 2.943 2.664 2.815 9,653 +0.03(+0.97%)
Mar 22, 2023 2.844 2.844 2.646 2.788 12,214 +0.07(+2.45%)
Mar 21, 2023 2.660 2.842 2.592 2.722 33,601 +0.06(+2.30%)
Mar 20, 2023 2.770 2.835 2.448 2.660 38,751 -0.20(-6.87%)
Mar 17, 2023 2.952 3.186 2.700 2.857 17,809 -0.11(-3.64%)
Mar 16, 2023 3.150 3.204 2.878 2.965 24,113 -0.10(-3.12%)
Mar 15, 2023 2.943 3.060 2.862 3.060 16,174 +0.18(+6.25%)
Mar 14, 2023 2.846 3.105 2.772 2.880 18,974 +0.16(+5.82%)
Mar 13, 2023 2.880 2.921 2.700 2.722 19,791 -0.20(-6.84%)
Mar 10, 2023 2.750 3.222 2.673 2.921 51,023 +0.09(+3.05%)
Mar 09, 2023 2.738 3.348 2.682 2.835 53,355 +0.04(+1.61%)
Mar 08, 2023 2.880 3.053 2.718 2.790 23,139 -0.09(-3.12%)
Mar 07, 2023 3.096 3.204 2.718 2.880 49,282 +0.09(+3.23%)
Mar 06, 2023 2.725 3.053 2.700 2.790 21,803 +0.09(+3.33%)
Mar 03, 2023 2.700 2.862 2.585 2.700 35,496 -0.00(-0.07%)
Mar 02, 2023 2.700 2.939 2.691 2.702 37,662 -0.13(-4.70%)
Mar 01, 2023 2.970 3.245 2.700 2.835 32,968 -0.21(-6.80%)
Feb 28, 2023 3.037 3.060 2.876 3.042 63,155 +0.03(+1.08%)
Feb 27, 2023 2.880 3.146 2.700 3.010 24,142 +0.09(+3.21%)
Feb 24, 2023 2.880 3.004 2.520 2.916 29,869 -0.08(-2.64%)
Feb 23, 2023 3.067 3.238 2.621 2.995 53,713 -0.17(-5.29%)
Feb 22, 2023 3.330 3.456 3.060 3.163 16,692 -0.24(-7.18%)
Feb 21, 2023 3.373 3.780 3.112 3.407 74,907 -0.00(-0.11%)
Feb 17, 2023 3.143 3.413 2.986 3.411 46,190 +0.21(+6.70%)
Feb 16, 2023 3.380 3.515 3.089 3.197 55,594 -0.12(-3.74%)
Feb 15, 2023 3.692 3.692 3.082 3.321 52,894 -0.40(-10.83%)
Feb 14, 2023 3.613 3.724 3.463 3.724 17,923 +0.05(+1.42%)
Feb 13, 2023 3.654 3.919 3.510 3.672 48,335 -0.04(-0.97%)
Feb 10, 2023 3.888 4.140 3.708 3.708 68,828 -0.22(-5.50%)
Feb 09, 2023 4.140 4.230 3.796 3.924 51,529 -0.40(-9.17%)
Feb 08, 2023 3.758 4.680 3.724 4.320 159,931 +0.43(+11.11%)
Feb 07, 2023 4.050 4.081 3.627 3.888 145,677 -0.29(-6.98%)
Feb 06, 2023 4.860 4.907 3.908 4.180 1,176,140 +0.60(+16.68%)
Feb 03, 2023 3.850 3.850 3.474 3.582 444,006 -0.02(-0.55%)
Feb 02, 2023 3.780 3.888 3.461 3.602 89,369 -0.09(-2.39%)
Feb 01, 2023 3.269 3.744 3.206 3.690 109,036 +0.42(+12.95%)
Jan 31, 2023 3.301 3.384 3.159 3.267 80,229 -0.12(-3.46%)
Jan 30, 2023 3.555 3.555 3.105 3.384 70,145 +0.03(+0.97%)
Jan 27, 2023 3.240 3.762 3.105 3.352 161,618 +0.11(+3.44%)
Jan 26, 2023 2.837 4.680 2.709 3.240 798,429 +0.46(+16.43%)
Jan 25, 2023 2.995 2.995 2.700 2.783 46,870 -0.19(-6.30%)
Jan 24, 2023 3.197 3.204 2.970 2.970 31,392 -0.08(-2.65%)
Jan 23, 2023 3.060 3.096 2.808 3.051 66,986 +0.13(+4.31%)
Jan 20, 2023 2.615 3.420 2.615 2.925 188,528 +0.25(+9.28%)
Jan 19, 2023 3.006 3.006 2.540 2.677 26,274 -0.01(-0.40%)
Jan 18, 2023 2.851 2.857 2.520 2.687 47,921 -0.22(-7.44%)
Jan 17, 2023 3.150 3.150 2.570 2.903 75,791 -0.25(-7.83%)
Jan 13, 2023 3.143 3.238 3.060 3.150 47,145 -0.09(-2.78%)
Jan 12, 2023 3.420 3.402 2.718 3.240 104,552 -0.18(-5.21%)
Jan 11, 2023 2.880 3.555 2.738 3.418 255,846 +0.63(+22.52%)
Jan 10, 2023 2.430 2.880 2.430 2.790 92,115 +0.29(+11.51%)
Jan 09, 2023 2.268 2.610 2.250 2.502 93,346 +0.18(+7.84%)
Jan 06, 2023 2.428 2.430 2.248 2.320 47,947 -0.02(-0.85%)
Jan 05, 2023 2.340 2.446 2.201 2.340 72,214 -0.05(-2.26%)
Jan 04, 2023 2.250 2.430 2.160 2.394 121,306 +0.22(+10.10%)
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.