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

D-Market Electronic Services & Trading - American Depositary Shares (NQ: HEPS )

3.410 +0.050 (+1.49%)
Streaming Delayed Price Updated: 12:03 PM EST, Dec 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 (%)
Dec 24, 2024 3.370 3.410 3.260 3.360 425,562 -0.03(-0.88%)
Dec 23, 2024 3.310 3.445 3.230 3.390 648,241 +0.11(+3.35%)
Dec 20, 2024 3.230 3.360 3.070 3.280 1,059,725 +0.00(+0.15%)
Dec 19, 2024 3.300 3.340 3.175 3.275 633,603 -0.08(-2.24%)
Dec 18, 2024 3.360 3.390 3.250 3.350 1,123,452 -0.03(-0.89%)
Dec 17, 2024 3.360 3.460 3.340 3.380 740,754 +0.02(+0.60%)
Dec 16, 2024 3.210 3.415 3.210 3.360 770,397 +0.17(+5.33%)
Dec 13, 2024 3.190 3.265 3.120 3.190 499,014 +0.07(+2.24%)
Dec 12, 2024 3.010 3.195 3.010 3.120 362,446 +0.11(+3.65%)
Dec 11, 2024 2.980 3.060 2.810 3.010 625,627 +0.00(+0.00%)
Dec 10, 2024 3.150 3.155 2.800 3.010 1,537,820 -0.26(-7.95%)
Dec 09, 2024 3.240 3.295 3.180 3.270 844,824 +0.07(+2.19%)
Dec 06, 2024 3.170 3.230 3.100 3.200 665,866 +0.03(+0.95%)
Dec 05, 2024 3.090 3.200 3.050 3.170 609,506 +0.14(+4.62%)
Dec 04, 2024 2.970 3.060 2.930 3.030 776,705 +0.07(+2.36%)
Dec 03, 2024 2.980 2.980 2.840 2.960 1,034,881 -0.02(-0.67%)
Dec 02, 2024 2.970 2.980 2.900 2.980 510,241 +0.01(+0.34%)
Nov 29, 2024 2.890 2.980 2.890 2.970 414,200 +0.08(+2.77%)
Nov 27, 2024 2.930 2.950 2.840 2.890 433,130 -0.05(-1.70%)
Nov 26, 2024 2.870 2.950 2.861 2.940 515,251 +0.07(+2.44%)
Nov 25, 2024 2.810 2.890 2.785 2.870 418,162 +0.06(+2.14%)
Nov 22, 2024 2.770 2.840 2.770 2.810 319,890 +0.02(+0.72%)
Nov 21, 2024 2.830 2.830 2.710 2.790 830,094 -0.01(-0.36%)
Nov 20, 2024 2.870 2.890 2.790 2.800 368,998 -0.05(-1.75%)
Nov 19, 2024 2.930 2.990 2.850 2.850 781,988 -0.04(-1.38%)
Nov 18, 2024 2.960 2.960 2.870 2.890 552,902 -0.03(-1.03%)
Nov 15, 2024 2.920 2.966 2.855 2.920 340,154 -0.01(-0.34%)
Nov 14, 2024 2.980 2.980 2.830 2.930 720,403 -0.07(-2.33%)
Nov 13, 2024 3.070 3.084 2.970 3.000 1,031,577 -0.07(-2.28%)
Nov 12, 2024 3.040 3.088 3.000 3.070 737,651 -0.01(-0.32%)
Nov 11, 2024 3.100 3.105 2.960 3.080 560,151 -0.03(-0.96%)
Nov 08, 2024 3.170 3.170 3.070 3.110 670,367 -0.07(-2.20%)
Nov 07, 2024 3.240 3.240 3.020 3.180 677,317 +0.03(+0.95%)
Nov 06, 2024 3.300 3.300 3.120 3.150 1,005,081 -0.18(-5.41%)
Nov 05, 2024 3.280 3.410 3.245 3.330 1,140,697 +0.10(+3.10%)
Nov 04, 2024 3.190 3.280 3.115 3.230 1,620,005 +0.03(+0.94%)
Nov 01, 2024 3.240 3.240 3.100 3.200 1,619,670 +0.01(+0.31%)
Oct 31, 2024 3.350 3.350 3.140 3.190 1,261,956 -0.18(-5.34%)
Oct 30, 2024 3.440 3.475 3.370 3.370 809,976 -0.07(-2.03%)
Oct 29, 2024 3.360 3.460 3.330 3.440 3,825,705 +0.07(+2.08%)
Oct 28, 2024 3.340 3.395 3.310 3.370 5,147,601 +0.00(+0.00%)
Oct 25, 2024 3.170 3.425 3.150 3.370 4,993,818 +0.21(+6.65%)
Oct 24, 2024 3.410 3.410 3.090 3.160 3,469,560 -0.21(-6.23%)
Oct 23, 2024 3.490 3.565 3.230 3.370 4,705,886 -0.06(-1.75%)
Oct 22, 2024 3.550 3.650 3.400 3.430 2,793,762 -0.12(-3.38%)
Oct 21, 2024 3.470 3.660 3.430 3.550 5,829,522 +0.04(+1.14%)
Oct 18, 2024 3.530 4.050 2.900 3.510 43,863,440 +1.31(+59.55%)
Oct 17, 2024 2.220 2.290 2.190 2.200 655,554 +0.01(+0.46%)
Oct 16, 2024 2.190 2.255 2.190 2.190 275,953 +0.00(+0.00%)
Oct 15, 2024 2.160 2.260 2.130 2.190 451,466 +0.04(+1.86%)
Oct 14, 2024 2.220 2.220 2.135 2.150 293,614 -0.09(-4.02%)
Oct 11, 2024 2.250 2.255 2.202 2.240 255,205 -0.01(-0.44%)
Oct 10, 2024 2.270 2.270 2.170 2.250 344,269 -0.02(-0.88%)
Oct 09, 2024 2.320 2.320 2.240 2.270 400,865 -0.05(-2.16%)
Oct 08, 2024 2.380 2.390 2.310 2.320 298,907 -0.06(-2.52%)
Oct 07, 2024 2.410 2.428 2.330 2.380 469,840 -0.03(-1.24%)
Oct 04, 2024 2.320 2.430 2.320 2.410 225,379 +0.09(+3.88%)
Oct 03, 2024 2.330 2.410 2.300 2.320 506,490 -0.02(-0.85%)
Oct 02, 2024 2.250 2.340 2.230 2.340 349,601 +0.08(+3.54%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.