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 30, 2022 8.230 8.860 7.640 8.580 1,583,897 +0.16(+1.90%)
Dec 29, 2022 7.100 8.455 7.010 8.420 1,827,425 +1.32(+18.59%)
Dec 28, 2022 6.380 7.340 6.380 7.100 1,237,601 +0.57(+8.73%)
Dec 27, 2022 6.550 6.690 6.060 6.530 872,227 +0.02(+0.31%)
Dec 23, 2022 7.510 7.900 6.400 6.510 1,722,159 -0.61(-8.57%)
Dec 22, 2022 6.870 7.700 6.830 7.120 1,335,023 +0.01(+0.14%)
Dec 21, 2022 7.320 7.550 6.600 7.110 1,914,204 -0.22(-3.00%)
Dec 20, 2022 6.260 7.450 6.170 7.330 2,598,255 +1.08(+17.28%)
Dec 19, 2022 6.670 7.540 6.000 6.250 3,015,675 -0.17(-2.72%)
Dec 16, 2022 7.690 7.690 6.401 6.425 3,196,116 -0.92(-12.47%)
Dec 15, 2022 9.180 9.420 7.050 7.340 2,737,516 -1.65(-18.35%)
Dec 14, 2022 9.850 10.52 8.530 8.990 2,891,733 -0.72(-7.42%)
Dec 13, 2022 9.760 11.38 9.490 9.710 5,770,761 -0.42(-4.15%)
Dec 12, 2022 7.280 11.52 7.140 10.13 16,159,007 +2.76(+37.45%)
Dec 09, 2022 8.070 8.120 7.100 7.370 1,980,625 -0.31(-4.04%)
Dec 08, 2022 6.720 7.680 6.600 7.680 1,590,445 +1.19(+18.34%)
Dec 07, 2022 7.080 7.830 6.390 6.490 2,115,370 -0.63(-8.85%)
Dec 06, 2022 7.900 7.900 7.030 7.120 3,378,888 -0.56(-7.29%)
Dec 05, 2022 6.450 7.840 6.120 7.680 13,401,096 +1.96(+34.27%)
Dec 02, 2022 4.600 5.880 4.160 5.720 2,126,704 +0.96(+20.17%)
Dec 01, 2022 4.820 4.950 4.700 4.760 486,892 +0.07(+1.49%)
Nov 30, 2022 4.620 4.930 4.550 4.690 1,639,310 +0.19(+4.22%)
Nov 29, 2022 4.310 4.640 4.310 4.500 297,812 +0.26(+6.13%)
Nov 28, 2022 4.500 4.520 4.230 4.240 280,208 -0.33(-7.22%)
Nov 25, 2022 4.540 4.570 4.400 4.570 118,117 +0.01(+0.22%)
Nov 23, 2022 4.440 4.560 4.370 4.560 260,612 +0.21(+4.83%)
Nov 22, 2022 4.720 4.745 4.290 4.350 295,373 -0.42(-8.81%)
Nov 21, 2022 4.950 4.950 4.460 4.770 446,171 -0.21(-4.22%)
Nov 18, 2022 4.870 5.027 4.690 4.980 415,489 +0.17(+3.53%)
Nov 17, 2022 4.360 4.980 4.360 4.810 570,958 +0.27(+5.95%)
Nov 16, 2022 5.170 5.230 4.380 4.540 1,122,408 -0.35(-7.16%)
Nov 15, 2022 4.160 5.048 4.125 4.890 1,514,721 +0.94(+23.80%)
Nov 14, 2022 4.100 4.120 3.935 3.950 264,561 -0.07(-1.74%)
Nov 11, 2022 3.940 4.150 3.870 4.020 572,084 +0.18(+4.69%)
Nov 10, 2022 3.830 3.890 3.670 3.840 436,328 +0.21(+5.79%)
Nov 09, 2022 3.900 3.919 3.600 3.630 361,798 -0.27(-6.92%)
Nov 08, 2022 4.150 4.157 3.881 3.900 252,599 -0.18(-4.41%)
Nov 07, 2022 4.200 4.250 3.970 4.080 238,850 -0.11(-2.63%)
Nov 04, 2022 4.120 4.215 3.940 4.190 432,282 +0.28(+7.16%)
Nov 03, 2022 3.860 3.985 3.800 3.910 256,639 +0.08(+2.09%)
Nov 02, 2022 3.980 3.820 3.830 335,641 -0.07(-1.79%)
Nov 01, 2022 3.960 4.050 3.870 3.900 535,597 +0.15(+4.00%)
Oct 31, 2022 4.020 4.050 3.730 3.750 421,396 -0.27(-6.72%)
Oct 28, 2022 3.950 4.090 3.940 4.020 682,709 -0.10(-2.43%)
Oct 27, 2022 4.070 4.150 3.970 4.120 343,070 -0.05(-1.20%)
Oct 26, 2022 4.000 4.180 3.910 4.170 472,580 +0.19(+4.77%)
Oct 25, 2022 3.720 4.100 3.700 3.980 375,848 +0.28(+7.57%)
Oct 24, 2022 3.540 3.730 3.321 3.700 419,072 -0.20(-5.13%)
Oct 21, 2022 3.740 3.900 3.600 3.900 178,596 +0.14(+3.72%)
Oct 20, 2022 3.850 4.000 3.730 3.760 272,551 -0.10(-2.59%)
Oct 19, 2022 4.030 4.030 3.790 3.860 379,580 -0.18(-4.46%)
Oct 18, 2022 4.200 4.300 3.985 4.040 280,749 -0.13(-3.12%)
Oct 17, 2022 4.040 4.200 3.960 4.170 196,722 +0.23(+5.84%)
Oct 14, 2022 3.990 4.090 3.910 3.940 207,101 -0.03(-0.76%)
Oct 13, 2022 3.940 4.060 3.860 3.970 291,741 +0.01(+0.25%)
Oct 12, 2022 3.810 4.000 3.720 3.960 205,960 +0.16(+4.21%)
Oct 11, 2022 3.890 3.980 3.710 3.800 326,678 -0.12(-3.06%)
Oct 10, 2022 3.970 4.070 3.880 3.920 280,335 -0.06(-1.51%)
Oct 07, 2022 4.190 4.190 3.974 3.980 348,054 -0.23(-5.46%)
Oct 06, 2022 4.390 4.466 4.150 4.210 201,977 -0.15(-3.44%)
Oct 05, 2022 4.310 4.646 4.260 4.360 372,796 +0.05(+1.16%)
Oct 04, 2022 4.350 4.500 4.250 4.310 380,646 +0.14(+3.36%)
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.