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

Jiuzi Holdings, Inc. - Ordinary Shares (NQ:JZXN)

2.340 -0.140 (-5.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 2025 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 29, 2025 2.410 2.470 2.190 2.340 186,998 -0.14(-5.65%)
Apr 28, 2025 2.440 2.550 2.150 2.480 395,023 -0.49(-16.50%)
Apr 25, 2025 2.050 2.970 1.760 2.970 1,399,110 +0.61(+25.85%)
Apr 24, 2025 7.310 7.820 1.540 2.360 2,298,946 -5.04(-68.11%)
Apr 23, 2025 7.200 7.630 7.000 7.400 201,392 +0.27(+3.79%)
Apr 22, 2025 7.010 7.250 6.750 7.130 316,246 +0.27(+3.94%)
Apr 21, 2025 6.280 7.100 6.000 6.860 198,875 +0.15(+2.24%)
Apr 17, 2025 6.710 7.200 6.000 6.710 350,197 +0.02(+0.30%)
Apr 16, 2025 6.390 6.830 6.250 6.690 549,073 +0.20(+3.08%)
Apr 15, 2025 5.270 6.490 5.110 6.490 82,807 +1.38(+27.01%)
Apr 14, 2025 5.660 5.750 4.850 5.110 49,948 -0.19(-3.58%)
Apr 11, 2025 5.010 5.300 4.900 5.300 26,159 +0.31(+6.21%)
Apr 10, 2025 4.710 5.370 4.710 4.990 104,234 +0.22(+4.61%)
Apr 09, 2025 3.900 4.800 3.560 4.770 216,796 +0.88(+22.62%)
Apr 08, 2025 2.770 4.400 2.770 3.890 817,536 +1.25(+47.07%)
Apr 07, 2025 3.000 3.000 2.400 2.645 19,570 -0.35(-11.83%)
Apr 04, 2025 2.720 3.085 2.720 3.000 26,989 +0.24(+8.70%)
Apr 03, 2025 2.730 3.090 2.710 2.760 46,241 -0.10(-3.50%)
Apr 02, 2025 3.630 3.630 2.720 2.860 29,225 -0.96(-25.17%)
Apr 01, 2025 4.900 5.380 3.300 3.822 73,769 -0.77(-16.74%)
Mar 31, 2025 3.960 5.050 3.820 4.590 26,751 +0.20(+4.48%)
Mar 28, 2025 5.030 5.050 3.000 4.393 70,934 -0.48(-9.79%)
Mar 27, 2025 5.200 5.300 4.856 4.870 34,020 -0.08(-1.62%)
Mar 26, 2025 4.850 5.120 4.550 4.950 13,329 +0.11(+2.27%)
Mar 25, 2025 5.010 5.250 4.800 4.840 10,698 -0.14(-2.81%)
Mar 24, 2025 4.940 5.320 4.580 4.980 34,875 +0.15(+3.11%)
Mar 21, 2025 5.000 5.000 4.713 4.830 19,287 -0.05(-1.02%)
Mar 20, 2025 4.980 5.000 4.690 4.880 34,430 -0.05(-1.01%)
Mar 19, 2025 5.480 5.480 4.900 4.930 9,977 -0.25(-4.83%)
Mar 18, 2025 4.950 5.500 4.710 5.180 29,033 +0.24(+4.79%)
Mar 17, 2025 4.410 4.990 4.410 4.943 7,399 +0.23(+4.95%)
Mar 14, 2025 4.240 4.720 3.970 4.710 15,471 +0.34(+7.78%)
Mar 13, 2025 4.440 4.950 4.140 4.370 25,102 +0.18(+4.30%)
Mar 12, 2025 4.530 4.850 4.160 4.190 31,667 -0.19(-4.25%)
Mar 11, 2025 4.700 5.050 4.360 4.376 24,720 -0.32(-6.89%)
Mar 10, 2025 4.720 5.050 4.630 4.700 9,298 -0.10(-2.08%)
Mar 07, 2025 5.080 5.400 4.550 4.800 34,243 -0.19(-3.81%)
Mar 06, 2025 4.480 5.490 4.476 4.990 82,569 +0.46(+10.15%)
Mar 05, 2025 4.140 4.800 4.086 4.530 48,596 +0.24(+5.59%)
Mar 04, 2025 3.060 4.290 3.060 4.290 98,534 +1.25(+41.12%)
Mar 03, 2025 3.500 3.600 3.040 3.040 13,270 -0.52(-14.61%)
Feb 28, 2025 4.150 4.150 3.410 3.560 31,634 -0.58(-14.01%)
Feb 27, 2025 4.290 4.460 4.020 4.140 21,137 -0.16(-3.72%)
Feb 26, 2025 4.210 4.700 4.020 4.300 29,223 +0.09(+2.14%)
Feb 25, 2025 4.850 4.990 4.000 4.210 47,826 -0.82(-16.30%)
Feb 24, 2025 4.370 5.030 3.660 5.030 87,136 +0.66(+15.10%)
Feb 21, 2025 5.020 5.190 4.360 4.370 42,319 -0.46(-9.52%)
Feb 20, 2025 4.810 5.000 4.450 4.830 74,534 +0.02(+0.42%)
Feb 19, 2025 4.770 6.460 4.200 4.810 410,119 +0.43(+9.82%)
Feb 18, 2025 3.640 4.740 3.620 4.380 88,782 +0.54(+14.06%)
Feb 14, 2025 4.060 4.060 3.530 3.840 39,762 -0.01(-0.26%)
Feb 13, 2025 4.500 4.500 3.550 3.850 75,514 -0.55(-12.50%)
Feb 12, 2025 3.990 4.584 3.797 4.400 106,220 +0.64(+17.02%)
Feb 11, 2025 3.450 3.810 3.150 3.760 69,311 +0.51(+15.69%)
Feb 10, 2025 3.360 3.390 2.800 3.250 118,503 +0.32(+10.92%)
Feb 07, 2025 2.580 3.330 2.580 2.930 300,748 +0.38(+14.90%)
Feb 06, 2025 2.090 2.550 2.090 2.550 113,086 +0.41(+19.16%)
Feb 05, 2025 2.090 2.200 1.900 2.140 120,994 +0.31(+16.94%)
Feb 04, 2025 1.890 2.020 1.810 1.830 36,897 -0.11(-5.67%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.