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

Ehang Holdings Ltd ADR (NQ: EH )

18.24 +0.05 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 31, 2020 21.11 21.11 21.11 1,380,608 -1.10(-4.95%)
Dec 30, 2020 23.10 23.10 21.50 22.21 1,380,608 +0.11(+0.50%)
Dec 29, 2020 25.21 25.30 20.42 22.10 2,888,498 -1.14(-4.91%)
Dec 28, 2020 26.50 27.40 23.00 23.24 1,998,340 -2.92(-11.16%)
Dec 24, 2020 26.00 26.50 24.80 26.16 1,106,600 +0.70(+2.75%)
Dec 23, 2020 26.95 27.60 24.60 25.46 1,721,604 -1.09(-4.11%)
Dec 22, 2020 27.38 29.12 24.10 26.55 4,848,428 +0.40(+1.53%)
Dec 21, 2020 20.30 25.90 19.81 26.15 3,884,122 +6.35(+32.07%)
Dec 18, 2020 20.20 20.50 19.23 19.80 628,100 -0.41(-2.03%)
Dec 17, 2020 20.35 21.04 19.32 20.21 1,105,468 +0.33(+1.66%)
Dec 16, 2020 18.83 20.09 18.70 19.88 1,179,025 +1.27(+6.82%)
Dec 15, 2020 18.82 18.89 17.69 18.61 765,213 +0.35(+1.92%)
Dec 14, 2020 19.22 19.59 17.62 18.26 968,942 -0.67(-3.54%)
Dec 11, 2020 19.96 20.93 18.10 18.93 1,461,800 -0.85(-4.30%)
Dec 10, 2020 18.82 20.26 18.22 19.78 934,060 -0.10(-0.50%)
Dec 09, 2020 23.16 23.46 19.01 19.88 2,673,597 -2.32(-10.45%)
Dec 08, 2020 22.76 24.38 20.07 22.20 5,064,172 +4.06(+22.38%)
Dec 07, 2020 14.03 18.69 13.89 18.14 2,491,942 +4.69(+34.87%)
Dec 04, 2020 13.30 13.63 12.69 13.45 551,500 +0.15(+1.13%)
Dec 03, 2020 14.16 14.50 13.03 13.30 709,354 +0.06(+0.45%)
Dec 02, 2020 13.00 13.70 11.86 13.24 902,983 -0.38(-2.79%)
Dec 01, 2020 14.70 14.72 13.23 13.62 737,683 -1.00(-6.84%)
Nov 30, 2020 14.88 14.98 13.85 14.62 1,097,255 -0.31(-2.08%)
Nov 27, 2020 14.59 14.99 14.00 14.93 884,600 +1.43(+10.59%)
Nov 25, 2020 14.37 14.50 13.33 13.50 1,249,600 -1.32(-8.91%)
Nov 24, 2020 14.33 15.02 13.00 14.82 1,781,198 +2.15(+16.97%)
Nov 23, 2020 11.90 13.01 11.30 12.67 1,706,585 +1.60(+14.45%)
Nov 20, 2020 11.25 11.25 10.80 11.07 533,400 -0.18(-1.60%)
Nov 19, 2020 11.20 11.70 11.05 11.25 241,840 +0.12(+1.08%)
Nov 18, 2020 11.58 11.60 10.80 11.13 536,624 -0.14(-1.24%)
Nov 17, 2020 11.34 11.64 10.90 11.27 403,998 +0.04(+0.36%)
Nov 16, 2020 11.81 11.98 10.81 11.23 1,110,094 +0.75(+7.16%)
Nov 13, 2020 9.800 12.50 9.610 10.48 1,759,900 +1.07(+11.37%)
Nov 12, 2020 9.440 9.440 9.060 9.410 155,009 +0.12(+1.29%)
Nov 11, 2020 9.500 9.500 8.900 9.290 156,699 +0.21(+2.31%)
Nov 10, 2020 9.420 9.420 9.000 9.080 87,753 -0.21(-2.26%)
Nov 09, 2020 9.140 9.500 9.090 9.290 244,858 +0.41(+4.62%)
Nov 06, 2020 8.790 8.905 8.735 8.880 119,400 +0.09(+1.02%)
Nov 05, 2020 8.500 8.910 8.490 8.790 104,493 +0.49(+5.90%)
Nov 04, 2020 8.240 8.330 8.163 8.300 47,325 +0.18(+2.22%)
Nov 03, 2020 8.140 8.200 8.010 8.120 41,180 +0.07(+0.87%)
Nov 02, 2020 8.180 8.200 7.920 8.050 91,868 +0.11(+1.32%)
Oct 30, 2020 8.200 8.380 7.910 7.945 75,500 -0.24(-2.99%)
Oct 29, 2020 8.100 8.300 8.100 8.190 75,538 +0.22(+2.76%)
Oct 28, 2020 8.150 8.310 7.905 7.970 81,190 -0.39(-4.67%)
Oct 27, 2020 8.460 8.690 8.200 8.360 51,013 -0.17(-1.99%)
Oct 26, 2020 8.740 8.740 8.400 8.530 97,772 -0.12(-1.39%)
Oct 23, 2020 9.020 9.020 8.620 8.650 53,900 -0.31(-3.46%)
Oct 22, 2020 8.810 9.040 8.680 8.960 81,794 -0.12(-1.32%)
Oct 21, 2020 9.100 9.100 8.680 9.080 144,112 +0.03(+0.33%)
Oct 20, 2020 9.110 9.130 8.900 9.050 89,452 +0.01(+0.11%)
Oct 19, 2020 9.150 9.150 8.800 9.040 83,243 +0.06(+0.67%)
Oct 16, 2020 9.040 9.100 8.740 8.980 59,000 -0.04(-0.44%)
Oct 15, 2020 9.050 9.090 8.650 9.020 80,986 -0.08(-0.88%)
Oct 14, 2020 8.900 9.100 8.810 9.100 107,346 +0.35(+4.00%)
Oct 13, 2020 8.900 9.000 8.640 8.750 57,600 -0.05(-0.57%)
Oct 12, 2020 9.250 9.430 8.780 8.800 143,863 -0.44(-4.76%)
Oct 09, 2020 8.930 9.600 8.700 9.240 219,000 +0.45(+5.12%)
Oct 08, 2020 8.440 8.840 8.220 8.790 133,601 +0.50(+6.03%)
Oct 07, 2020 8.140 8.320 8.060 8.290 51,022 +0.19(+2.35%)
Oct 06, 2020 8.000 8.250 8.000 8.100 71,657 +0.10(+1.25%)
Oct 05, 2020 8.000 8.050 7.950 8.000 79,324 +0.00(+0.00%)
Oct 02, 2020 8.000 8.035 7.920 8.000 40,200 -0.04(-0.50%)
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.