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

Zoomcar Holdings, Inc. - Common Stock (NQ: ZCAR )

1.870 -0.130 (-6.50%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 22, 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 (%)
Jan 21, 2025 1.960 2.030 1.870 2.000 195,033 +0.01(+0.50%)
Jan 17, 2025 1.980 2.030 1.950 1.990 151,286 -0.03(-1.49%)
Jan 16, 2025 2.060 2.060 1.930 2.020 242,665 -0.04(-1.94%)
Jan 15, 2025 1.900 2.130 1.880 2.060 430,455 +0.05(+2.49%)
Jan 14, 2025 2.030 2.070 1.910 2.010 347,377 -0.11(-5.19%)
Jan 13, 2025 1.970 2.250 1.710 2.120 1,341,866 +0.14(+7.07%)
Jan 10, 2025 2.130 2.190 1.930 1.980 8,889,855 +0.20(+11.24%)
Jan 08, 2025 1.900 1.910 1.600 1.780 527,338 -0.06(-3.26%)
Jan 07, 2025 1.950 2.020 1.820 1.840 474,171 -0.14(-7.07%)
Jan 06, 2025 2.180 2.250 1.900 1.980 747,483 -0.07(-3.41%)
Jan 03, 2025 1.920 2.300 1.900 2.050 1,037,209 +0.16(+8.47%)
Jan 02, 2025 2.010 2.090 1.810 1.890 657,474 +0.08(+4.42%)
Dec 31, 2024 1.810 0 -0.31(-14.62%)
Dec 30, 2024 2.400 2.480 2.120 2.120 592,294 -0.41(-16.21%)
Dec 27, 2024 2.700 2.700 2.030 2.530 1,895,976 -0.30(-10.60%)
Dec 26, 2024 2.890 3.770 2.410 2.830 60,229,904 +1.40(+97.90%)
Dec 24, 2024 1.550 1.550 1.400 1.430 396,742 -0.07(-4.67%)
Dec 23, 2024 1.630 1.630 1.350 1.500 477,911 -0.06(-3.85%)
Dec 20, 2024 2.290 2.290 1.510 1.560 2,596,638 -0.96(-38.10%)
Dec 19, 2024 1.355 6.200 1.280 2.520 17,711,068 +1.20(+90.91%)
Dec 18, 2024 1.330 1.480 1.250 1.320 345,592 -0.11(-7.69%)
Dec 17, 2024 1.690 1.690 1.302 1.430 756,433 -0.32(-18.29%)
Dec 16, 2024 1.680 1.985 1.440 1.750 3,067,139 -3.43(-66.22%)
Dec 13, 2024 5.200 5.486 5.020 5.180 35,155 -0.05(-0.96%)
Dec 12, 2024 5.170 5.580 5.100 5.230 30,356 +0.06(+1.16%)
Dec 11, 2024 5.190 5.710 5.170 5.170 37,388 -0.07(-1.34%)
Dec 10, 2024 5.000 5.460 5.000 5.240 59,584 -0.11(-2.06%)
Dec 09, 2024 5.000 5.350 4.750 5.350 48,103 +0.42(+8.52%)
Dec 06, 2024 5.220 5.800 4.870 4.930 104,393 -0.22(-4.27%)
Dec 05, 2024 5.500 5.500 5.070 5.150 65,656 -0.24(-4.45%)
Dec 04, 2024 5.290 5.610 5.100 5.390 137,473 +0.09(+1.70%)
Dec 03, 2024 5.140 6.180 5.140 5.300 196,084 -0.09(-1.67%)
Dec 02, 2024 5.150 5.800 4.970 5.390 131,858 +0.20(+3.85%)
Nov 29, 2024 5.150 5.380 4.950 5.190 86,725 +0.04(+0.78%)
Nov 27, 2024 5.160 5.520 4.700 5.150 107,325 -0.12(-2.28%)
Nov 26, 2024 5.650 5.820 5.220 5.270 125,281 -0.36(-6.39%)
Nov 25, 2024 6.110 6.400 5.390 5.630 150,440 -0.40(-6.63%)
Nov 22, 2024 6.490 6.801 5.910 6.030 101,474 -0.48(-7.37%)
Nov 21, 2024 6.840 7.090 6.400 6.510 101,576 -0.47(-6.73%)
Nov 20, 2024 6.970 7.302 6.900 6.980 106,799 -0.13(-1.83%)
Nov 19, 2024 6.900 7.450 6.900 7.110 144,159 +0.01(+0.14%)
Nov 18, 2024 6.990 7.900 6.300 7.100 163,394 +0.05(+0.71%)
Nov 15, 2024 7.110 7.390 6.750 7.050 209,499 -0.38(-5.11%)
Nov 14, 2024 6.950 9.850 6.900 7.430 3,073,020 +0.93(+14.31%)
Nov 13, 2024 7.170 7.642 6.500 6.500 243,775 -0.63(-8.84%)
Nov 12, 2024 6.900 8.090 6.770 7.130 265,540 +0.33(+4.85%)
Nov 11, 2024 6.810 7.312 6.680 6.800 300,741 -0.25(-3.55%)
Nov 08, 2024 7.340 7.835 6.850 7.050 203,458 -0.72(-9.27%)
Nov 07, 2024 7.110 10.73 6.500 7.770 1,718,386 +0.22(+2.91%)
Nov 06, 2024 8.360 9.410 6.380 7.550 1,339,372 -5.65(-42.80%)
Nov 05, 2024 4.240 16.04 4.240 13.20 33,324,136 +9.17(+227.54%)
Nov 04, 2024 4.830 5.330 3.930 4.030 297,927 -1.02(-20.20%)
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 and Conditions.