Ehang Holdings Ltd ADR (NQ: EH )

13.58 -1.01 (-6.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 14.43 14.50 13.43 13.58 1,724,913 -1.01(-6.92%)
Jul 17, 2024 15.12 15.15 14.26 14.59 865,634 -0.68(-4.45%)
Jul 16, 2024 15.23 15.40 14.00 15.27 795,571 -0.15(-0.97%)
Jul 15, 2024 15.49 15.60 14.00 15.42 1,125,355 -0.36(-2.28%)
Jul 12, 2024 15.56 15.92 15.49 15.78 893,795 +0.46(+3.00%)
Jul 11, 2024 15.36 15.66 15.10 15.32 750,797 +0.30(+2.00%)
Jul 10, 2024 14.55 15.26 14.55 15.02 670,243 +0.40(+2.74%)
Jul 09, 2024 14.44 14.77 14.28 14.62 481,602 +0.24(+1.67%)
Jul 08, 2024 14.55 14.55 14.13 14.38 453,480 -0.21(-1.44%)
Jul 05, 2024 14.55 14.68 14.24 14.59 646,481 +0.20(+1.39%)
Jul 03, 2024 14.00 14.73 13.85 14.39 761,404 +0.62(+4.50%)
Jul 02, 2024 14.12 14.68 13.60 13.77 823,860 -0.35(-2.48%)
Jul 01, 2024 13.71 14.48 13.60 14.12 950,133 +0.54(+3.98%)
Jun 28, 2024 13.63 13.75 13.27 13.58 509,523 -0.01(-0.07%)
Jun 27, 2024 13.37 13.73 13.26 13.59 323,824 -0.05(-0.37%)
Jun 26, 2024 13.66 13.83 13.41 13.64 371,175 +0.00(+0.00%)
Jun 25, 2024 14.03 14.08 13.30 13.64 1,092,072 -0.51(-3.60%)
Jun 24, 2024 14.06 14.59 13.98 14.15 528,837 -0.20(-1.39%)
Jun 21, 2024 14.04 14.53 13.85 14.35 859,925 +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 1,123,534 -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%)
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.