Ehang Holdings Ltd ADR (NQ: EH )

14.35 +0.30 (+2.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 14.04 14.53 13.85 14.35 859,554 +0.30(+2.14%)
Jun 20, 2024 14.50 14.50 13.68 14.05 740,837 -0.46(-3.17%)
Jun 18, 2024 14.00 15.00 13.87 14.51 858,760 +0.48(+3.42%)
Jun 17, 2024 14.31 14.35 13.84 14.03 755,821 -0.24(-1.68%)
Jun 14, 2024 14.23 14.43 13.92 14.27 691,432 -0.14(-0.97%)
Jun 13, 2024 15.10 15.13 14.19 14.41 1,107,197 -0.49(-3.29%)
Jun 12, 2024 15.07 15.34 14.90 14.90 707,581 +0.00(+0.00%)
Jun 11, 2024 15.51 15.60 14.84 14.90 1,380,617 -0.55(-3.56%)
Jun 10, 2024 15.85 16.01 15.37 15.45 916,765 -0.49(-3.07%)
Jun 07, 2024 15.85 16.10 15.75 15.94 1,102,233 -0.14(-0.87%)
Jun 06, 2024 16.06 16.35 15.96 16.08 444,612 -0.14(-0.86%)
Jun 05, 2024 16.52 16.62 16.07 16.22 930,546 -0.26(-1.58%)
Jun 04, 2024 16.85 16.86 16.38 16.48 550,579 -0.44(-2.60%)
Jun 03, 2024 17.20 17.38 16.62 16.92 670,709 -0.05(-0.29%)
May 31, 2024 17.15 17.58 16.74 16.97 1,293,346 +0.31(+1.86%)
May 30, 2024 16.68 16.78 16.32 16.66 793,727 +0.12(+0.73%)
May 29, 2024 15.52 16.59 15.36 16.54 1,032,836 +0.70(+4.42%)
May 28, 2024 16.20 16.69 15.70 15.84 1,167,289 -0.18(-1.15%)
May 24, 2024 15.77 16.17 15.66 16.02 605,029 +0.25(+1.62%)
May 23, 2024 16.03 16.10 15.21 15.77 1,878,997 -0.44(-2.71%)
May 22, 2024 16.51 16.61 16.07 16.21 1,251,707 -0.26(-1.58%)
May 21, 2024 17.21 17.61 16.36 16.47 2,127,875 -0.53(-3.12%)
May 20, 2024 20.05 20.40 16.65 17.00 4,386,077 -2.15(-11.23%)
May 17, 2024 19.58 19.60 18.68 19.15 1,881,708 +0.17(+0.90%)
May 16, 2024 18.10 19.49 18.10 18.98 2,353,963 +1.10(+6.15%)
May 15, 2024 18.41 18.68 17.57 17.88 1,269,280 -0.24(-1.32%)
May 14, 2024 17.93 18.54 17.82 18.12 1,261,070 +0.18(+1.00%)
May 13, 2024 17.72 18.20 17.42 17.94 988,265 +0.58(+3.34%)
May 10, 2024 17.80 18.05 17.20 17.36 1,031,633 -0.43(-2.42%)
May 09, 2024 18.00 18.30 17.74 17.79 710,475 +0.06(+0.34%)
May 08, 2024 18.20 18.45 17.55 17.73 1,123,474 -0.66(-3.59%)
May 07, 2024 18.73 19.09 18.15 18.39 1,113,482 -0.31(-1.66%)
May 06, 2024 18.09 19.28 17.80 18.70 3,431,154 +1.32(+7.59%)
May 03, 2024 18.01 18.04 17.38 17.38 1,054,552 -0.94(-5.13%)
May 02, 2024 18.24 18.50 17.70 18.32 1,073,146 +0.56(+3.15%)
May 01, 2024 17.50 18.12 17.48 17.76 751,493 -0.06(-0.34%)
Apr 30, 2024 18.07 18.76 17.51 17.82 1,030,315 -0.86(-4.60%)
Apr 29, 2024 18.35 19.30 18.09 18.68 1,624,902 +0.44(+2.41%)
Apr 26, 2024 17.69 18.32 17.69 18.24 1,137,771 +0.05(+0.27%)
Apr 25, 2024 17.48 18.34 17.03 18.19 1,445,193 +0.71(+4.06%)
Apr 24, 2024 18.10 18.11 17.05 17.48 1,440,093 +0.13(+0.75%)
Apr 23, 2024 17.06 17.42 16.61 17.35 849,684 +0.35(+2.06%)
Apr 22, 2024 16.41 17.03 15.70 17.00 1,816,576 -0.49(-2.80%)
Apr 19, 2024 18.29 18.75 17.41 17.49 1,011,885 -0.80(-4.37%)
Apr 18, 2024 17.55 18.50 16.92 18.29 1,550,295 +0.98(+5.66%)
Apr 17, 2024 17.40 18.13 17.12 17.31 1,707,982 +0.95(+5.81%)
Apr 16, 2024 15.70 16.43 15.62 16.36 1,009,017 -0.01(-0.06%)
Apr 15, 2024 17.28 17.33 16.11 16.37 1,548,383 -0.52(-3.08%)
Apr 12, 2024 18.25 18.36 16.82 16.89 2,115,319 -1.68(-9.05%)
Apr 11, 2024 19.00 19.19 17.60 18.57 1,952,996 -0.77(-3.98%)
Apr 10, 2024 20.01 20.74 19.19 19.34 1,369,471 -0.81(-4.02%)
Apr 09, 2024 20.25 21.68 19.89 20.15 1,809,980 -0.15(-0.74%)
Apr 08, 2024 20.74 21.98 19.55 20.30 3,282,307 +0.94(+4.86%)
Apr 05, 2024 18.18 19.55 18.13 19.36 1,256,011 +0.76(+4.09%)
Apr 04, 2024 19.10 19.52 18.29 18.60 1,185,043 -0.29(-1.54%)
Apr 03, 2024 17.92 19.10 17.92 18.89 1,332,576 +1.09(+6.12%)
Apr 02, 2024 18.82 18.92 17.52 17.80 2,950,815 -2.60(-12.75%)
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.