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

Jiuzi Holdings Inc (NQ: JZXN )

0.3860 -0.0018 (-0.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Mar 31, 2022 26.28 26.28 23.58 24.30 6,838 -1.26(-4.93%)
Mar 30, 2022 24.84 26.10 23.76 25.56 15,205 +0.72(+2.90%)
Mar 29, 2022 23.58 26.10 23.58 24.84 23,139 +2.16(+9.52%)
Mar 28, 2022 23.76 23.76 21.96 22.68 11,642 -0.90(-3.82%)
Mar 25, 2022 24.30 24.30 23.04 23.58 6,733 -0.90(-3.68%)
Mar 24, 2022 25.02 25.02 23.40 24.48 8,394 +0.54(+2.26%)
Mar 23, 2022 25.20 25.54 23.40 23.94 14,477 -2.16(-8.28%)
Mar 22, 2022 23.04 27.72 22.23 26.10 44,895 +3.42(+15.08%)
Mar 21, 2022 24.66 24.68 21.60 22.68 18,552 -1.62(-6.67%)
Mar 18, 2022 24.30 26.73 24.30 24.30 64,269 -0.54(-2.17%)
Mar 17, 2022 23.04 24.84 22.50 24.84 7,418 +1.44(+6.15%)
Mar 16, 2022 25.20 25.92 21.78 23.40 20,022 +0.54(+2.36%)
Mar 15, 2022 22.50 24.48 20.70 22.86 10,858 +0.81(+3.67%)
Mar 14, 2022 25.38 25.56 21.78 22.05 10,162 -3.33(-13.12%)
Mar 11, 2022 31.68 31.68 25.29 25.38 11,928 -5.22(-17.06%)
Mar 10, 2022 35.10 35.10 30.42 30.60 11,474 -3.96(-11.46%)
Mar 09, 2022 34.02 35.64 34.02 34.56 3,016 +0.72(+2.13%)
Mar 08, 2022 35.10 35.10 32.94 33.84 5,882 -1.62(-4.57%)
Mar 07, 2022 34.38 35.82 33.32 35.46 5,787 +0.72(+2.07%)
Mar 04, 2022 35.28 35.28 33.50 34.74 3,948 -0.90(-2.53%)
Mar 03, 2022 33.84 36.00 33.48 35.64 5,122 +1.62(+4.76%)
Mar 02, 2022 32.76 34.20 32.22 34.02 3,779 +1.44(+4.42%)
Mar 01, 2022 32.58 32.94 31.68 32.58 2,850 -0.36(-1.09%)
Feb 28, 2022 31.68 33.30 31.68 32.94 1,862 +0.54(+1.67%)
Feb 25, 2022 33.66 33.30 32.40 32.40 2,650 -0.54(-1.64%)
Feb 24, 2022 30.60 33.48 29.52 32.94 8,673 +0.18(+0.55%)
Feb 23, 2022 32.22 34.20 30.96 32.76 10,240 +2.34(+7.69%)
Feb 22, 2022 31.86 32.58 30.06 30.42 7,650 -2.70(-8.15%)
Feb 18, 2022 33.12 0 -0.72(-2.13%)
Feb 17, 2022 36.36 36.63 33.48 33.84 7,915 -2.52(-6.93%)
Feb 16, 2022 33.12 37.62 32.40 36.36 9,013 +3.60(+10.99%)
Feb 15, 2022 33.84 33.84 32.67 32.76 4,208 +0.18(+0.55%)
Feb 14, 2022 31.50 32.76 31.50 32.58 1,840 +0.18(+0.56%)
Feb 11, 2022 33.30 34.02 31.86 32.40 7,276 +0.00(+0.00%)
Feb 10, 2022 31.32 33.30 30.24 32.40 10,147 +1.44(+4.65%)
Feb 09, 2022 30.06 31.32 29.52 30.96 6,180 +1.44(+4.88%)
Feb 08, 2022 29.70 30.06 29.34 29.52 1,951 +0.00(+0.00%)
Feb 07, 2022 28.80 30.06 28.26 29.52 4,602 +1.26(+4.46%)
Feb 04, 2022 27.18 28.26 27.18 28.26 1,503 +0.90(+3.29%)
Feb 03, 2022 27.72 27.00 27.36 3,585 -0.90(-3.18%)
Feb 02, 2022 29.88 29.88 27.00 28.26 8,831 -1.08(-3.68%)
Feb 01, 2022 30.42 30.74 28.44 29.34 5,647 +3.85(+15.12%)
Jan 28, 2022 25.56 25.92 24.86 25.49 3,016 +0.11(+0.42%)
Jan 27, 2022 25.02 25.92 25.02 25.38 4,523 +0.36(+1.44%)
Jan 26, 2022 25.56 26.10 25.02 25.02 3,669 +0.00(+0.00%)
Jan 25, 2022 25.20 25.35 23.94 25.02 4,271 +0.00(+0.00%)
Jan 24, 2022 24.30 26.64 23.40 25.02 12,998 -0.18(-0.71%)
Jan 21, 2022 25.02 25.56 24.66 25.20 5,803 -0.18(-0.71%)
Jan 20, 2022 25.56 26.46 25.11 25.38 9,224 +0.54(+2.17%)
Jan 19, 2022 25.20 27.00 24.30 24.84 8,750 -0.54(-2.13%)
Jan 18, 2022 25.38 27.53 24.48 25.38 5,354 -0.90(-3.42%)
Jan 14, 2022 26.28 0 +0.54(+2.10%)
Jan 13, 2022 27.54 27.90 24.84 25.74 12,961 -1.26(-4.67%)
Jan 12, 2022 26.10 28.26 25.56 27.00 12,776 +1.62(+6.38%)
Jan 11, 2022 26.28 26.39 24.48 25.38 16,469 +1.62(+6.82%)
Jan 10, 2022 25.02 25.02 22.50 23.76 7,373 -1.26(-5.04%)
Jan 07, 2022 25.38 26.28 24.48 25.02 10,802 -0.36(-1.42%)
Jan 06, 2022 25.92 26.82 24.48 25.38 12,916 -0.90(-3.42%)
Jan 05, 2022 24.84 27.72 24.84 26.28 39,261 +1.08(+4.29%)
Jan 04, 2022 25.92 26.46 24.84 25.20 8,361 -1.08(-4.11%)
Jan 03, 2022 26.82 26.82 25.02 26.28 13,804 -0.18(-0.68%)
Dec 31, 2021 27.36 29.72 26.28 26.46 31,868 -1.62(-5.77%)
Dec 30, 2021 27.36 28.98 26.82 28.08 28,568 +0.72(+2.63%)
Dec 29, 2021 28.08 29.88 27.18 27.36 10,067 -1.26(-4.40%)
Dec 28, 2021 29.88 30.42 28.62 28.62 12,282 -1.98(-6.47%)
Dec 27, 2021 31.50 32.58 28.26 30.60 53,247 -0.90(-2.86%)
Dec 23, 2021 26.64 33.48 26.28 31.50 67,246 +4.14(+15.13%)
Dec 22, 2021 27.36 27.72 26.46 27.36 6,138 -0.18(-0.65%)
Dec 21, 2021 28.08 28.44 26.10 27.54 11,597 -0.18(-0.65%)
Dec 20, 2021 28.26 28.26 26.28 27.72 15,831 -0.90(-3.14%)
Dec 17, 2021 29.34 29.88 28.08 28.62 17,305 -1.80(-5.92%)
Dec 16, 2021 30.24 31.32 29.25 30.42 8,830 +0.54(+1.81%)
Dec 15, 2021 30.60 31.32 27.90 29.88 57,236 +1.08(+3.75%)
Dec 14, 2021 29.70 29.70 26.64 28.80 8,062 -1.26(-4.19%)
Dec 13, 2021 30.60 31.32 28.98 30.06 10,542 -0.72(-2.34%)
Dec 10, 2021 31.32 31.32 28.54 30.78 18,506 +0.54(+1.79%)
Dec 09, 2021 31.68 32.22 29.70 30.24 14,317 -2.16(-6.67%)
Dec 08, 2021 29.16 33.12 28.08 32.40 60,105 +0.00(+0.00%)
Dec 07, 2021 33.30 36.72 28.44 32.40 827,814 +5.22(+19.21%)
Dec 06, 2021 26.64 28.08 23.94 27.18 11,581 -0.36(-1.31%)
Dec 03, 2021 33.30 33.30 27.00 27.54 41,443 -6.48(-19.05%)
Dec 02, 2021 32.94 34.20 32.19 34.02 6,934 +1.26(+3.85%)
Dec 01, 2021 35.28 35.82 31.68 32.76 10,816 -1.98(-5.70%)
Nov 30, 2021 36.54 37.26 34.56 34.74 12,013 -2.70(-7.21%)
Nov 29, 2021 36.54 40.68 35.10 37.44 28,287 +0.93(+2.55%)
Nov 26, 2021 37.26 38.52 36.00 36.51 9,647 -1.65(-4.33%)
Nov 24, 2021 38.34 38.34 36.54 38.16 13,466 +0.90(+2.42%)
Nov 23, 2021 39.42 40.50 36.72 37.26 17,027 -2.34(-5.91%)
Nov 22, 2021 40.68 41.04 39.42 39.60 11,196 -1.44(-3.51%)
Nov 19, 2021 40.14 41.94 39.96 41.04 7,690 +0.54(+1.33%)
Nov 18, 2021 43.56 41.22 39.96 40.50 29,063 -2.70(-6.25%)
Nov 17, 2021 46.80 46.80 42.48 43.20 23,285 -3.24(-6.98%)
Nov 16, 2021 43.20 48.24 40.56 46.44 69,565 +3.24(+7.50%)
Nov 15, 2021 42.66 43.38 41.40 43.20 11,289 +1.26(+3.00%)
Nov 12, 2021 40.68 42.84 40.14 41.94 9,130 +1.44(+3.56%)
Nov 11, 2021 41.58 41.94 39.60 40.50 12,484 -0.54(-1.32%)
Nov 10, 2021 40.32 39.80 41.04 39,416 +0.36(+0.88%)
Nov 09, 2021 40.68 42.30 39.08 40.68 14,927 +0.00(+0.00%)
Nov 08, 2021 40.68 41.40 40.32 40.68 8,539 +0.00(+0.00%)
Nov 05, 2021 39.78 41.22 39.60 40.68 8,524 +0.90(+2.26%)
Nov 04, 2021 40.50 40.86 38.16 39.78 9,351 -0.54(-1.34%)
Nov 03, 2021 40.68 41.40 39.60 40.32 9,262 -0.90(-2.18%)
Nov 02, 2021 41.04 44.46 39.06 41.22 111,780 +0.00(+0.00%)
Nov 01, 2021 41.22 42.84 40.86 41.22 14,526 +0.36(+0.88%)
Oct 29, 2021 37.08 41.22 36.36 40.86 38,499 +3.06(+8.10%)
Oct 28, 2021 37.44 39.42 36.54 37.80 24,711 +0.00(+0.00%)
Oct 27, 2021 37.80 39.60 36.90 37.80 22,081 -0.36(-0.94%)
Oct 26, 2021 37.44 38.16 17,469 +1.08(+2.91%)
Oct 25, 2021 37.26 37.55 36.00 37.08 12,831 +1.08(+3.00%)
Oct 22, 2021 39.06 39.42 35.10 36.00 32,011 -3.06(-7.83%)
Oct 21, 2021 40.14 41.94 38.34 39.06 16,391 -1.08(-2.69%)
Oct 20, 2021 39.60 45.36 39.24 40.14 74,625 +0.54(+1.36%)
Oct 19, 2021 38.70 44.82 37.44 39.60 129,034 +0.90(+2.33%)
Oct 18, 2021 39.06 39.54 37.07 38.70 29,886 -2.52(-6.11%)
Oct 15, 2021 39.78 42.84 38.34 41.22 86,731 +0.18(+0.44%)
Oct 14, 2021 38.34 48.96 38.34 41.04 630,504 +3.24(+8.57%)
Oct 13, 2021 37.80 39.04 37.35 37.80 5,511 +0.36(+0.96%)
Oct 12, 2021 36.90 39.06 36.72 37.44 6,947 +0.18(+0.48%)
Oct 11, 2021 38.70 39.06 36.72 37.26 5,963 -0.72(-1.90%)
Oct 08, 2021 36.90 39.60 35.82 37.98 11,057 +0.54(+1.44%)
Oct 07, 2021 35.28 38.29 35.28 37.44 17,582 +2.88(+8.33%)
Oct 06, 2021 36.00 36.54 33.66 34.56 31,305 -3.06(-8.13%)
Oct 05, 2021 40.14 40.50 37.26 37.62 15,295 -1.98(-5.00%)
Oct 04, 2021 41.94 43.38 39.06 39.60 14,729 -2.52(-5.98%)
Oct 01, 2021 42.30 43.03 41.40 42.12 14,481 -0.90(-2.09%)
Sep 30, 2021 44.64 44.87 41.76 43.02 29,838 -1.62(-3.63%)
Sep 29, 2021 48.42 54.54 44.10 44.64 497,416 +0.54(+1.22%)
Sep 28, 2021 45.18 45.54 43.56 44.10 3,252 -1.08(-2.39%)
Sep 27, 2021 45.18 45.84 44.28 45.18 4,704 +0.54(+1.21%)
Sep 24, 2021 45.18 45.30 43.20 44.64 8,115 -0.54(-1.20%)
Sep 23, 2021 46.26 47.21 44.10 45.18 14,472 -1.08(-2.33%)
Sep 22, 2021 48.60 50.40 45.18 46.26 22,346 -1.44(-3.02%)
Sep 21, 2021 45.00 50.22 43.38 47.70 24,490 +3.60(+8.16%)
Sep 20, 2021 48.24 48.43 44.10 44.10 16,111 -5.22(-10.58%)
Sep 17, 2021 49.14 50.40 48.06 49.32 14,580 -0.72(-1.44%)
Sep 16, 2021 44.10 50.40 43.20 50.04 38,699 +5.76(+13.01%)
Sep 15, 2021 45.00 45.70 43.20 44.28 11,837 -0.90(-1.99%)
Sep 14, 2021 49.86 49.86 45.00 45.18 20,426 -4.68(-9.39%)
Sep 13, 2021 53.46 53.46 49.50 49.86 16,583 -3.06(-5.78%)
Sep 10, 2021 52.56 54.00 51.30 52.92 13,049 +0.45(+0.86%)
Sep 09, 2021 54.00 54.54 51.12 52.47 15,040 -1.71(-3.16%)
Sep 08, 2021 55.98 55.98 54.00 54.18 7,724 -1.62(-2.90%)
Sep 07, 2021 56.16 59.04 55.08 55.80 16,260 +0.18(+0.32%)
Sep 03, 2021 59.94 60.02 54.90 55.62 26,031 -3.78(-6.36%)
Sep 02, 2021 61.38 61.38 57.78 59.40 18,769 -0.90(-1.49%)
Sep 01, 2021 59.40 62.64 59.04 60.30 17,950 +0.90(+1.52%)
Aug 31, 2021 60.48 60.48 58.50 59.40 8,516 -1.26(-2.08%)
Aug 30, 2021 60.66 62.46 58.86 60.66 26,870 -0.18(-0.30%)
Aug 27, 2021 62.10 63.54 59.94 60.84 16,334 -0.72(-1.17%)
Aug 26, 2021 64.26 66.06 61.03 61.56 13,970 -3.78(-5.79%)
Aug 25, 2021 63.54 65.53 61.74 65.34 14,353 +1.26(+1.97%)
Aug 24, 2021 62.64 64.98 60.84 64.08 16,968 +2.88(+4.71%)
Aug 23, 2021 60.84 62.82 58.14 61.20 11,211 +0.72(+1.19%)
Aug 20, 2021 58.86 61.56 58.65 60.48 10,798 +1.08(+1.82%)
Aug 19, 2021 61.56 62.82 57.78 59.40 11,427 -3.60(-5.71%)
Aug 18, 2021 60.66 64.62 58.32 63.00 14,609 +4.50(+7.69%)
Aug 17, 2021 60.48 62.64 57.96 58.50 13,498 -1.98(-3.27%)
Aug 16, 2021 63.72 63.99 59.58 60.48 10,379 -2.70(-4.27%)
Aug 13, 2021 67.50 68.22 61.74 63.18 14,692 -4.86(-7.14%)
Aug 12, 2021 71.10 71.10 66.42 68.04 16,906 -3.42(-4.79%)
Aug 11, 2021 75.06 75.42 70.66 71.46 12,376 -2.52(-3.41%)
Aug 10, 2021 76.86 77.40 72.00 73.98 12,139 -1.62(-2.14%)
Aug 09, 2021 70.92 79.02 70.38 75.60 34,410 +4.86(+6.87%)
Aug 06, 2021 69.30 75.60 66.60 70.74 64,350 +1.08(+1.55%)
Aug 05, 2021 68.94 72.90 68.40 69.66 31,581 +2.34(+3.48%)
Aug 04, 2021 68.58 71.10 66.60 67.32 11,464 -2.34(-3.36%)
Aug 03, 2021 75.60 75.60 69.30 69.66 13,401 -4.32(-5.84%)
Aug 02, 2021 70.74 76.32 68.94 73.98 19,481 +2.16(+3.01%)
Jul 30, 2021 75.24 76.50 71.64 71.82 20,682 -3.24(-4.32%)
Jul 29, 2021 77.40 80.64 73.80 75.06 34,519 -4.86(-6.08%)
Jul 28, 2021 72.55 81.72 69.48 79.92 66,509 +8.28(+11.56%)
Jul 27, 2021 60.12 80.28 59.76 71.64 279,439 +11.52(+19.16%)
Jul 26, 2021 60.84 64.80 59.40 60.12 30,808 -4.86(-7.48%)
Jul 23, 2021 68.22 68.94 64.44 64.98 29,004 -5.58(-7.91%)
Jul 22, 2021 72.90 74.88 69.66 70.56 43,021 -5.22(-6.89%)
Jul 21, 2021 63.72 80.10 63.72 75.78 116,741 +9.72(+14.71%)
Jul 20, 2021 67.50 68.76 63.18 66.06 62,936 -3.78(-5.41%)
Jul 19, 2021 77.22 77.40 66.60 69.84 96,503 -5.58(-7.40%)
Jul 16, 2021 83.74 83.88 74.70 75.42 78,867 -11.52(-13.25%)
Jul 15, 2021 86.40 91.44 83.16 86.94 121,354 -5.22(-5.66%)
Jul 14, 2021 109.80 113.58 88.56 92.16 1,525,009 +7.38(+8.70%)
Jul 13, 2021 85.68 86.40 81.72 84.78 21,291 -0.18(-0.21%)
Jul 12, 2021 93.06 93.06 84.06 84.96 32,242 -6.84(-7.45%)
Jul 09, 2021 92.16 94.50 89.64 91.80 54,290 -0.90(-0.97%)
Jul 08, 2021 91.62 94.86 88.74 92.70 154,579 -14.40(-13.45%)
Jul 07, 2021 118.26 118.26 104.40 107.10 26,504 -12.06(-10.12%)
Jul 06, 2021 125.28 127.26 118.09 119.16 23,607 -6.12(-4.89%)
Jul 02, 2021 136.08 137.51 124.02 125.28 49,171 -12.42(-9.02%)
Jul 01, 2021 138.60 140.91 133.56 137.70 33,404 -3.24(-2.30%)
Jun 30, 2021 146.34 147.47 140.40 140.94 58,594 -8.64(-5.78%)
Jun 29, 2021 151.02 162.00 146.16 149.58 189,981 -3.24(-2.12%)
Jun 28, 2021 147.60 156.42 146.16 152.82 203,443 +5.40(+3.66%)
Jun 25, 2021 148.50 149.94 145.44 147.42 23,730 +0.72(+0.49%)
Jun 24, 2021 145.80 150.84 144.36 146.70 50,191 -4.32(-2.86%)
Jun 23, 2021 156.06 156.42 141.84 151.02 218,904 +7.92(+5.53%)
Jun 22, 2021 151.74 151.74 139.32 143.10 20,894 -10.80(-7.02%)
Jun 21, 2021 138.60 153.90 137.91 153.90 33,671 +15.48(+11.18%)
Jun 18, 2021 139.50 142.20 137.34 138.42 12,136 -1.62(-1.16%)
Jun 17, 2021 143.28 147.24 138.42 140.04 17,470 -4.68(-3.23%)
Jun 16, 2021 142.02 145.98 136.98 144.72 21,483 +2.88(+2.03%)
Jun 15, 2021 147.60 151.22 140.58 141.84 25,083 -7.02(-4.72%)
Jun 14, 2021 152.28 153.61 147.60 148.86 21,097 -4.86(-3.16%)
Jun 11, 2021 164.88 169.99 144.18 153.72 99,737 -17.28(-10.11%)
Jun 10, 2021 213.30 216.18 155.70 171.00 127,539 -43.20(-20.17%)
Jun 09, 2021 230.94 259.92 211.14 214.20 107,270 -12.24(-5.41%)
Jun 08, 2021 267.66 270.00 219.06 226.44 38,871 -46.98(-17.18%)
Jun 07, 2021 234.54 277.20 225.00 273.42 157,882 +25.92(+10.47%)
Jun 04, 2021 198.00 252.00 198.00 247.50 68,694 +45.90(+22.77%)
Jun 03, 2021 238.32 243.90 191.04 201.60 248,096 +34.02(+20.30%)
Jun 02, 2021 167.04 168.12 160.20 167.58 17,881 +0.18(+0.11%)
Jun 01, 2021 162.36 171.72 159.38 167.40 23,225 +5.40(+3.33%)
May 28, 2021 163.98 164.16 159.48 162.00 14,050 -3.42(-2.07%)
May 27, 2021 157.50 172.80 155.16 165.42 55,892 +3.60(+2.22%)
May 26, 2021 162.00 167.40 158.40 161.82 72,763 -11.70(-6.74%)
May 25, 2021 165.60 182.70 165.60 173.52 173,597 -9.90(-5.40%)
May 24, 2021 159.48 183.42 144.90 183.42 355,315 +32.04(+21.17%)
May 21, 2021 177.30 261.00 144.00 151.38 2,353,901 +17.82(+13.34%)
May 20, 2021 171.00 196.20 126.00 133.56 118,397 -45.54(-25.43%)
May 19, 2021 310.86 350.82 157.68 179.10 142,611 -156.06(-46.56%)
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.