Skip to main content

Ehang Holdings Ltd ADR (NQ: EH )

17.72 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 08, 2024 18.11 18.49 16.90 17.72 6,046,909 -3.55(-16.69%)
Oct 07, 2024 19.08 22.98 18.39 21.27 14,511,666 +3.75(+21.40%)
Oct 04, 2024 15.05 17.68 15.05 17.52 6,422,425 +2.89(+19.75%)
Oct 03, 2024 14.00 14.65 13.81 14.63 916,107 +0.11(+0.76%)
Oct 02, 2024 15.17 15.48 13.95 14.52 2,503,080 +0.18(+1.26%)
Oct 01, 2024 14.32 14.50 13.54 14.34 1,168,187 +0.20(+1.41%)
Sep 30, 2024 15.00 15.13 13.93 14.14 2,189,881 +0.07(+0.50%)
Sep 27, 2024 14.39 14.52 13.86 14.07 1,452,990 +0.22(+1.59%)
Sep 26, 2024 13.61 14.64 13.61 13.85 2,323,118 +1.17(+9.23%)
Sep 25, 2024 12.81 13.04 12.56 12.68 644,896 -0.56(-4.23%)
Sep 24, 2024 12.51 13.30 12.24 13.24 2,276,579 +1.47(+12.49%)
Sep 23, 2024 12.06 12.08 11.70 11.77 442,716 -0.14(-1.18%)
Sep 20, 2024 12.34 12.43 11.75 11.91 632,250 -0.47(-3.80%)
Sep 19, 2024 12.37 12.65 12.17 12.38 574,127 +0.42(+3.51%)
Sep 18, 2024 12.38 12.53 11.95 11.96 471,565 -0.38(-3.08%)
Sep 17, 2024 12.00 12.67 12.00 12.34 690,556 +0.46(+3.87%)
Sep 16, 2024 12.07 12.10 11.65 11.88 479,553 -0.27(-2.22%)
Sep 13, 2024 12.09 12.34 12.01 12.15 361,551 +0.04(+0.33%)
Sep 12, 2024 12.19 12.25 11.98 12.11 390,096 -0.09(-0.74%)
Sep 11, 2024 11.70 12.26 11.49 12.20 395,581 +0.58(+4.99%)
Sep 10, 2024 11.81 12.14 11.35 11.62 614,818 -0.05(-0.43%)
Sep 09, 2024 11.80 12.02 11.60 11.67 434,015 -0.10(-0.85%)
Sep 06, 2024 12.28 12.35 11.76 11.77 738,607 -0.53(-4.31%)
Sep 05, 2024 12.31 12.85 12.04 12.30 887,770 +0.29(+2.41%)
Sep 04, 2024 13.45 13.51 10.90 12.01 2,940,005 -1.63(-11.95%)
Sep 03, 2024 14.50 14.50 13.46 13.64 765,705 -0.92(-6.32%)
Aug 30, 2024 14.87 14.98 14.31 14.56 678,038 -0.16(-1.09%)
Aug 29, 2024 14.44 15.05 14.34 14.72 906,203 +0.37(+2.58%)
Aug 28, 2024 14.62 15.07 13.89 14.35 1,130,587 -0.42(-2.84%)
Aug 27, 2024 15.19 15.19 14.54 14.77 945,418 -0.45(-2.96%)
Aug 26, 2024 15.05 15.27 14.23 15.22 1,260,619 -0.08(-0.52%)
Aug 23, 2024 14.79 15.83 14.74 15.30 2,238,529 +0.78(+5.37%)
Aug 22, 2024 13.08 15.02 13.06 14.52 5,267,413 +2.05(+16.44%)
Aug 21, 2024 12.05 12.54 11.92 12.47 528,715 +0.40(+3.31%)
Aug 20, 2024 12.02 12.30 11.80 12.07 535,196 +0.10(+0.79%)
Aug 19, 2024 12.02 12.36 11.83 11.97 804,307 +0.16(+1.40%)
Aug 16, 2024 12.09 12.37 11.78 11.81 943,527 -0.34(-2.80%)
Aug 15, 2024 12.13 12.67 12.09 12.15 1,152,468 +0.11(+0.91%)
Aug 14, 2024 12.42 12.45 11.65 12.04 649,544 -0.39(-3.14%)
Aug 13, 2024 12.46 12.60 12.24 12.43 542,850 -0.02(-0.16%)
Aug 12, 2024 12.54 12.73 12.25 12.45 619,207 -0.29(-2.28%)
Aug 09, 2024 12.55 12.95 12.36 12.74 352,905 +0.15(+1.19%)
Aug 08, 2024 11.90 12.64 11.87 12.59 447,408 +0.84(+7.15%)
Aug 07, 2024 12.30 12.38 11.70 11.75 560,142 -0.31(-2.57%)
Aug 06, 2024 11.73 12.10 11.50 12.06 535,975 +0.47(+4.06%)
Aug 05, 2024 10.54 11.80 10.40 11.59 943,441 -0.27(-2.28%)
Aug 02, 2024 11.84 11.91 11.58 11.86 489,625 -0.35(-2.87%)
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.