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

Ehang Holdings Ltd ADR (NQ: EH )

17.82 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Apr 30, 2020 13.11 13.11 11.12 11.77 111,459 -1.34(-10.22%)
Apr 29, 2020 13.40 13.79 12.73 13.11 88,343 -0.49(-3.60%)
Apr 28, 2020 12.90 16.24 12.90 13.60 421,991 +0.87(+6.83%)
Apr 27, 2020 12.95 12.95 12.50 12.73 52,044 -0.07(-0.55%)
Apr 24, 2020 12.39 12.95 12.39 12.80 62,100 +0.48(+3.90%)
Apr 23, 2020 12.60 12.98 12.20 12.32 36,476 -0.08(-0.65%)
Apr 22, 2020 12.82 12.84 12.28 12.40 27,061 -0.36(-2.82%)
Apr 21, 2020 12.50 12.98 12.35 12.76 46,593 +0.34(+2.73%)
Apr 20, 2020 13.41 13.49 12.25 12.42 90,337 -0.57(-4.38%)
Apr 17, 2020 13.50 13.93 12.50 12.99 99,700 -0.34(-2.55%)
Apr 16, 2020 12.05 13.83 11.94 13.33 224,997 +1.36(+11.36%)
Apr 15, 2020 12.05 12.05 11.92 11.97 32,637 -0.13(-1.07%)
Apr 14, 2020 12.10 12.27 11.93 12.10 54,228 +0.17(+1.39%)
Apr 13, 2020 12.05 12.07 11.77 11.93 69,930 -0.07(-0.55%)
Apr 09, 2020 12.24 12.25 11.68 12.00 63,300 -0.05(-0.41%)
Apr 08, 2020 12.05 12.05 11.90 12.05 48,129 +0.11(+0.92%)
Apr 07, 2020 12.10 12.20 11.51 11.94 68,055 -0.04(-0.33%)
Apr 06, 2020 12.00 12.05 11.50 11.98 35,760 +0.30(+2.57%)
Apr 03, 2020 12.37 12.37 11.40 11.68 63,800 -0.12(-1.02%)
Apr 02, 2020 11.18 12.40 11.15 11.80 115,294 +1.52(+14.79%)
Apr 01, 2020 10.34 10.67 10.25 10.28 6,936 -0.46(-4.28%)
Mar 31, 2020 10.99 10.99 10.27 10.74 4,452 +0.53(+5.19%)
Mar 30, 2020 11.04 11.04 10.21 10.21 9,882 -0.26(-2.48%)
Mar 27, 2020 11.00 11.00 10.26 10.47 14,400 -0.74(-6.60%)
Mar 26, 2020 10.35 11.21 10.27 11.21 22,537 +0.85(+8.20%)
Mar 25, 2020 10.98 10.98 10.15 10.36 9,702 -0.06(-0.58%)
Mar 24, 2020 11.24 11.24 10.20 10.42 22,774 +0.22(+2.16%)
Mar 23, 2020 10.17 10.69 10.15 10.20 6,661 +0.04(+0.39%)
Mar 20, 2020 10.30 10.79 10.16 10.16 23,900 -0.09(-0.88%)
Mar 19, 2020 10.20 10.30 10.15 10.25 9,621 +0.10(+0.99%)
Mar 18, 2020 10.10 10.68 10.05 10.15 6,279 +0.05(+0.50%)
Mar 17, 2020 9.950 10.81 9.700 10.10 18,648 +0.15(+1.51%)
Mar 16, 2020 10.00 10.13 9.700 9.950 22,839 -0.10(-1.00%)
Mar 13, 2020 11.40 11.40 9.620 10.05 9,400 -0.79(-7.29%)
Mar 12, 2020 10.01 10.95 10.00 10.84 20,470 +0.51(+4.94%)
Mar 11, 2020 11.30 11.30 10.26 10.33 16,450 -0.67(-6.09%)
Mar 10, 2020 10.71 11.88 10.66 11.00 15,753 +0.75(+7.32%)
Mar 09, 2020 11.10 11.16 10.13 10.25 18,171 -0.85(-7.66%)
Mar 06, 2020 11.20 11.54 11.10 11.10 8,700 -0.15(-1.33%)
Mar 05, 2020 11.00 11.34 11.00 11.25 3,694 +0.13(+1.17%)
Mar 04, 2020 11.67 11.80 11.00 11.12 21,023 -0.08(-0.71%)
Mar 03, 2020 11.46 11.60 11.10 11.20 36,779 +0.14(+1.27%)
Mar 02, 2020 11.99 11.99 11.06 11.06 10,154 +0.01(+0.09%)
Feb 28, 2020 11.08 11.70 10.80 11.05 18,500 -0.06(-0.54%)
Feb 27, 2020 11.09 11.88 11.04 11.11 80,498 +0.04(+0.36%)
Feb 26, 2020 11.53 11.90 11.00 11.07 15,831 -0.34(-2.98%)
Feb 25, 2020 12.29 12.29 11.30 11.41 13,834 +0.32(+2.91%)
Feb 24, 2020 12.00 12.00 10.80 11.09 30,350 -0.94(-7.80%)
Feb 21, 2020 12.25 12.51 11.88 12.03 13,400 -0.07(-0.62%)
Feb 20, 2020 12.59 12.59 12.00 12.10 15,136 -0.50(-3.97%)
Feb 19, 2020 12.17 12.60 12.17 12.60 57,837 +0.57(+4.74%)
Feb 18, 2020 12.00 12.32 11.86 12.03 6,668 +0.03(+0.25%)
Feb 14, 2020 12.13 12.30 12.00 12.00 4,400 -0.40(-3.23%)
Feb 13, 2020 12.25 12.43 12.16 12.40 2,628 -0.20(-1.59%)
Feb 12, 2020 12.13 12.60 12.12 12.60 24,934 +0.20(+1.61%)
Feb 11, 2020 12.30 12.60 12.11 12.40 28,951 +0.10(+0.81%)
Feb 10, 2020 11.76 12.30 11.71 12.30 12,612 +0.04(+0.33%)
Feb 07, 2020 12.30 12.30 11.51 12.26 5,700 -0.04(-0.33%)
Feb 06, 2020 11.88 12.30 11.53 12.30 3,949 -0.14(-1.13%)
Feb 05, 2020 12.60 12.60 11.69 12.44 6,152 +0.01(+0.08%)
Feb 04, 2020 11.35 12.60 11.35 12.43 19,837 +1.09(+9.61%)
Feb 03, 2020 10.80 11.87 10.80 11.34 11,454 +0.48(+4.42%)
Jan 31, 2020 11.30 11.82 10.50 10.86 19,800 -0.54(-4.74%)
Jan 30, 2020 11.84 11.84 11.10 11.40 9,479 -0.54(-4.52%)
Jan 29, 2020 12.12 12.68 11.54 11.94 13,258 -0.33(-2.69%)
Jan 28, 2020 11.80 12.41 11.76 12.27 10,768 +0.46(+3.90%)
Jan 27, 2020 11.81 12.45 11.51 11.81 37,551 -0.74(-5.90%)
Jan 24, 2020 12.72 12.79 12.44 12.55 10,600 -0.25(-1.95%)
Jan 23, 2020 13.30 13.30 12.65 12.80 10,633 -0.30(-2.29%)
Jan 22, 2020 13.05 13.10 12.53 13.10 14,368 +0.05(+0.38%)
Jan 21, 2020 13.25 13.25 12.81 13.05 22,269 -0.16(-1.21%)
Jan 17, 2020 13.19 13.26 12.81 13.21 25,800 -0.08(-0.60%)
Jan 16, 2020 14.02 14.02 12.23 13.29 31,319 -0.46(-3.35%)
Jan 15, 2020 13.72 14.57 13.41 13.75 67,842 +0.33(+2.46%)
Jan 14, 2020 13.53 13.61 13.20 13.42 52,909 -0.22(-1.61%)
Jan 13, 2020 13.40 14.31 13.15 13.64 91,572 +0.32(+2.40%)
Jan 10, 2020 13.65 13.65 13.12 13.32 35,100 -0.13(-0.97%)
Jan 09, 2020 14.08 14.08 13.04 13.45 38,814 -0.15(-1.10%)
Jan 08, 2020 13.70 14.07 13.36 13.60 100,331 +0.05(+0.37%)
Jan 07, 2020 13.98 13.99 12.90 13.55 56,691 +0.01(+0.07%)
Jan 06, 2020 13.90 13.90 12.75 13.54 184,621 +0.74(+5.78%)
Jan 03, 2020 12.96 13.00 12.42 12.80 59,000 +0.10(+0.79%)
Jan 02, 2020 10.81 13.98 10.81 12.70 228,963 +1.95(+18.14%)
Dec 31, 2019 10.52 10.88 10.47 10.75 73,200 +0.11(+1.03%)
Dec 30, 2019 10.74 10.80 10.15 10.64 47,181 +0.01(+0.09%)
Dec 27, 2019 10.77 10.77 10.00 10.63 45,900 +0.02(+0.19%)
Dec 26, 2019 10.46 11.00 10.32 10.61 46,170 +0.08(+0.76%)
Dec 24, 2019 10.00 10.53 9.850 10.53 29,900 +0.35(+3.44%)
Dec 23, 2019 10.05 10.64 9.500 10.18 70,022 +0.18(+1.80%)
Dec 20, 2019 9.500 10.09 8.880 10.00 96,500 +0.60(+6.38%)
Dec 19, 2019 9.440 9.490 7.840 9.400 325,063 -0.12(-1.26%)
Dec 18, 2019 11.19 11.19 9.040 9.520 403,751 -1.55(-14.00%)
Dec 17, 2019 12.50 12.64 11.00 11.07 221,353 -1.43(-11.44%)
Dec 16, 2019 12.90 13.20 12.11 12.50 157,620 -0.40(-3.10%)
Dec 13, 2019 12.45 13.70 12.12 12.90 290,900 +0.41(+3.28%)
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.