Skip to main content

Ehang Holdings Ltd ADR (NQ: EH )

18.79 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 17.29 17.88 16.76 16.80 1,013,349 -0.26(-1.52%)
Dec 28, 2023 17.66 18.36 17.02 17.06 968,379 -0.20(-1.16%)
Dec 27, 2023 17.38 18.49 17.15 17.26 993,047 +0.40(+2.37%)
Dec 26, 2023 16.18 16.98 16.12 16.86 457,983 +1.06(+6.71%)
Dec 22, 2023 16.07 16.14 15.72 15.80 317,343 -0.40(-2.47%)
Dec 21, 2023 16.47 17.10 15.98 16.20 588,509 +0.45(+2.86%)
Dec 20, 2023 16.72 17.24 15.75 15.75 735,422 -1.21(-7.13%)
Dec 19, 2023 17.25 17.36 16.45 16.96 865,151 -0.34(-1.97%)
Dec 18, 2023 18.05 18.15 17.01 17.30 744,417 -0.30(-1.70%)
Dec 15, 2023 18.08 18.30 17.50 17.60 1,159,844 -0.26(-1.46%)
Dec 14, 2023 17.75 18.35 17.41 17.86 733,982 +0.49(+2.82%)
Dec 13, 2023 16.91 17.37 16.72 17.37 523,280 +0.33(+1.94%)
Dec 12, 2023 17.17 17.17 16.73 17.04 278,653 +0.23(+1.37%)
Dec 11, 2023 16.53 17.15 16.28 16.81 457,200 +0.34(+2.06%)
Dec 08, 2023 16.01 16.56 15.71 16.47 541,294 +0.34(+2.11%)
Dec 07, 2023 17.00 17.22 16.10 16.13 816,547 -0.93(-5.45%)
Dec 06, 2023 17.50 17.88 16.94 17.06 666,523 -0.05(-0.29%)
Dec 05, 2023 17.12 17.50 16.90 17.11 496,107 -0.48(-2.73%)
Dec 04, 2023 17.87 18.30 16.98 17.59 756,555 -0.68(-3.72%)
Dec 01, 2023 17.54 18.38 16.96 18.27 637,329 +0.66(+3.75%)
Nov 30, 2023 18.11 18.41 17.58 17.61 617,858 -0.05(-0.28%)
Nov 29, 2023 18.98 19.45 17.57 17.66 988,128 -1.39(-7.30%)
Nov 28, 2023 19.00 19.78 18.25 19.05 1,183,335 +0.03(+0.16%)
Nov 27, 2023 17.58 19.78 17.28 19.02 2,013,872 +1.44(+8.19%)
Nov 24, 2023 15.92 18.34 15.82 17.58 1,871,735 +1.78(+11.27%)
Nov 22, 2023 16.40 16.60 14.55 15.80 1,185,489 +0.41(+2.66%)
Nov 21, 2023 15.70 15.87 15.31 15.39 534,090 -0.23(-1.47%)
Nov 20, 2023 15.13 16.30 15.13 15.62 897,921 +0.67(+4.48%)
Nov 17, 2023 14.38 15.00 14.03 14.95 616,256 +0.57(+3.96%)
Nov 16, 2023 13.85 14.50 13.74 14.38 1,077,888 +0.07(+0.49%)
Nov 15, 2023 14.38 14.85 14.21 14.31 787,304 +0.18(+1.27%)
Nov 14, 2023 13.61 14.34 13.41 14.13 766,525 +0.78(+5.84%)
Nov 13, 2023 12.83 13.50 12.70 13.35 456,201 +0.36(+2.77%)
Nov 10, 2023 13.11 13.19 12.81 12.99 603,889 -0.09(-0.69%)
Nov 09, 2023 13.66 13.84 12.76 13.08 1,440,563 -0.91(-6.50%)
Nov 08, 2023 13.11 14.48 13.10 13.99 1,180,937 +0.93(+7.12%)
Nov 07, 2023 12.75 14.25 12.30 13.06 6,531,870 -1.90(-12.70%)
Nov 06, 2023 15.70 15.89 14.83 14.96 587,627 -0.46(-2.98%)
Nov 03, 2023 15.30 16.05 15.25 15.42 884,624 +0.37(+2.46%)
Nov 02, 2023 14.79 15.06 14.44 15.05 1,114,422 +1.18(+8.51%)
Nov 01, 2023 13.93 14.08 13.47 13.87 597,821 +0.00(+0.00%)
Oct 31, 2023 13.38 13.99 13.12 13.87 572,178 +0.27(+1.99%)
Oct 30, 2023 13.68 14.08 13.42 13.60 550,772 -0.01(-0.07%)
Oct 27, 2023 14.98 15.05 13.46 13.61 747,162 -0.63(-4.42%)
Oct 26, 2023 14.80 14.80 13.38 14.24 1,594,605 -0.58(-3.95%)
Oct 25, 2023 16.54 16.54 14.76 14.82 961,767 -1.53(-9.33%)
Oct 24, 2023 16.40 16.78 16.16 16.35 865,142 +0.10(+0.62%)
Oct 23, 2023 16.40 16.40 15.60 16.25 1,357,029 -0.38(-2.29%)
Oct 20, 2023 17.86 18.16 16.53 16.63 1,114,392 -1.74(-9.47%)
Oct 19, 2023 19.30 19.41 17.76 18.37 1,384,525 -0.68(-3.57%)
Oct 18, 2023 20.10 21.43 18.93 19.05 1,804,021 -0.86(-4.32%)
Oct 17, 2023 19.01 21.10 18.72 19.91 1,479,489 +0.69(+3.59%)
Oct 16, 2023 21.30 22.19 18.89 19.22 2,674,834 -1.08(-5.32%)
Oct 13, 2023 25.55 25.78 19.00 20.30 9,242,769 +3.20(+18.71%)
Oct 06, 2023 17.10 0 +0.87(+5.36%)
Oct 05, 2023 16.87 17.07 15.81 16.23 509,985 -0.81(-4.75%)
Oct 04, 2023 16.99 17.29 16.76 17.04 346,671 +0.05(+0.29%)
Oct 03, 2023 17.89 17.98 16.90 16.99 538,513 -1.20(-6.60%)
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.