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

Ehang Holdings Ltd ADR (NQ: EH )

17.69 -0.13 (-0.73%)
Streaming Delayed Price Updated: 1:23 PM EDT, May 1, 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 (%)
Sep 30, 2020 7.980 8.200 7.920 7.978 76,521 +0.03(+0.35%)
Sep 29, 2020 8.000 8.370 7.940 7.950 45,428 -0.04(-0.50%)
Sep 28, 2020 8.100 8.260 7.900 7.990 89,019 -0.01(-0.12%)
Sep 25, 2020 8.160 8.502 7.820 8.000 90,400 +0.00(+0.00%)
Sep 24, 2020 8.500 8.670 7.920 8.000 110,994 -0.68(-7.83%)
Sep 23, 2020 9.100 9.100 8.520 8.680 80,913 -0.57(-6.16%)
Sep 22, 2020 8.950 9.330 8.650 9.250 59,135 +0.33(+3.70%)
Sep 21, 2020 9.320 9.320 8.810 8.920 42,631 -0.67(-6.99%)
Sep 18, 2020 9.620 9.760 8.980 9.590 81,400 -0.07(-0.72%)
Sep 17, 2020 10.00 10.00 9.140 9.660 80,246 -0.34(-3.40%)
Sep 16, 2020 10.00 10.05 9.390 10.00 710,710 +0.26(+2.67%)
Sep 15, 2020 9.100 9.750 9.010 9.740 158,364 +0.68(+7.51%)
Sep 14, 2020 9.110 9.120 8.800 9.060 35,297 -0.06(-0.66%)
Sep 11, 2020 8.910 9.200 8.810 9.120 51,900 +0.01(+0.11%)
Sep 10, 2020 8.810 9.180 8.530 9.110 78,918 +0.46(+5.32%)
Sep 09, 2020 8.660 8.880 8.400 8.650 51,501 +0.05(+0.58%)
Sep 08, 2020 8.600 8.800 8.360 8.600 62,478 +0.07(+0.82%)
Sep 04, 2020 9.150 9.190 8.360 8.530 61,900 -0.66(-7.18%)
Sep 03, 2020 9.150 9.330 8.700 9.190 103,583 +0.11(+1.21%)
Sep 02, 2020 9.430 9.460 8.420 9.080 95,760 -0.03(-0.33%)
Sep 01, 2020 9.400 9.500 8.710 9.110 99,825 -0.09(-0.98%)
Aug 31, 2020 8.590 9.230 8.250 9.200 111,955 +0.84(+10.05%)
Aug 28, 2020 8.250 8.480 8.250 8.360 23,100 +0.15(+1.83%)
Aug 27, 2020 8.500 8.590 8.000 8.210 82,521 -0.39(-4.53%)
Aug 26, 2020 8.890 8.890 8.070 8.600 121,545 +0.18(+2.14%)
Aug 25, 2020 8.370 8.470 7.950 8.420 83,600 +0.54(+6.85%)
Aug 24, 2020 8.220 8.450 7.770 7.880 116,205 -0.17(-2.11%)
Aug 21, 2020 8.300 8.446 7.900 8.050 147,900 +0.03(+0.37%)
Aug 20, 2020 8.350 8.360 7.830 8.020 131,396 -0.30(-3.61%)
Aug 19, 2020 8.650 8.880 8.250 8.320 91,135 -0.48(-5.45%)
Aug 18, 2020 8.950 9.000 8.510 8.800 66,053 -0.14(-1.57%)
Aug 17, 2020 9.000 9.150 8.810 8.940 67,036 -0.05(-0.56%)
Aug 14, 2020 9.250 9.645 8.800 8.990 85,200 -0.21(-2.28%)
Aug 13, 2020 9.710 9.900 9.130 9.200 63,778 -0.50(-5.15%)
Aug 12, 2020 9.890 10.000 9.540 9.700 25,318 -0.02(-0.21%)
Aug 11, 2020 9.860 10.39 9.660 9.720 51,698 +0.03(+0.31%)
Aug 10, 2020 9.360 9.900 9.360 9.690 38,394 +0.48(+5.21%)
Aug 07, 2020 9.300 9.500 9.050 9.210 61,800 -0.23(-2.44%)
Aug 06, 2020 9.900 10.60 9.380 9.440 61,701 -0.46(-4.65%)
Aug 05, 2020 10.00 10.03 9.760 9.900 81,778 -0.09(-0.90%)
Aug 04, 2020 10.38 10.38 9.710 9.990 87,110 +0.35(+3.63%)
Aug 03, 2020 8.450 9.800 8.420 9.640 161,018 +1.32(+15.87%)
Jul 31, 2020 8.730 8.730 7.700 8.320 126,400 +0.33(+4.13%)
Jul 30, 2020 8.490 8.500 7.670 7.990 145,281 -0.05(-0.62%)
Jul 29, 2020 8.490 8.496 7.780 8.040 135,122 +0.34(+4.42%)
Jul 28, 2020 8.150 8.150 7.700 7.700 107,491 -0.45(-5.52%)
Jul 27, 2020 8.630 9.000 8.000 8.150 151,094 -0.38(-4.45%)
Jul 24, 2020 9.900 9.900 7.590 8.530 259,100 -1.44(-14.44%)
Jul 23, 2020 10.00 10.41 9.710 9.970 117,348 -0.03(-0.30%)
Jul 22, 2020 10.51 10.53 9.990 10.00 101,816 -0.30(-2.91%)
Jul 21, 2020 10.35 10.50 10.20 10.30 77,782 -0.08(-0.77%)
Jul 20, 2020 10.40 10.58 10.15 10.38 94,254 -0.07(-0.67%)
Jul 17, 2020 10.70 11.21 10.36 10.45 153,900 -0.40(-3.69%)
Jul 16, 2020 10.65 10.85 10.51 10.85 99,540 +0.00(+0.00%)
Jul 15, 2020 10.60 11.29 10.52 10.85 104,023 +0.25(+2.36%)
Jul 14, 2020 11.20 11.45 10.60 10.60 92,842 -0.34(-3.11%)
Jul 13, 2020 12.16 12.26 10.76 10.94 72,099 -0.85(-7.21%)
Jul 10, 2020 11.39 12.00 11.31 11.79 72,200 +0.43(+3.79%)
Jul 09, 2020 11.91 11.92 11.29 11.36 47,778 -0.35(-2.99%)
Jul 08, 2020 12.00 12.00 11.51 11.71 30,559 -0.43(-3.54%)
Jul 07, 2020 11.99 12.32 11.61 12.14 173,376 +0.14(+1.17%)
Jul 06, 2020 10.80 12.00 10.80 12.00 129,673 +1.61(+15.50%)
Jul 02, 2020 10.76 11.10 10.39 10.39 52,200 -0.37(-3.44%)
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.