Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Huize Holding Ltd ADR
(NQ:
HUIZ
)
0.8500
UNCHANGED
Streaming Delayed Price
Updated: 3:58 PM EDT, May 22, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 29, 2021
2.060
1.970
2.030
154,051
-0.05(-2.17%)
Oct 28, 2021
2.040
2.160
2.000
2.075
76,603
+0.03(+1.22%)
Oct 27, 2021
2.130
2.126
2.010
2.050
154,533
-0.08(-3.76%)
Oct 26, 2021
2.230
2.130
200,633
-0.07(-3.18%)
Oct 25, 2021
2.250
2.260
2.150
2.200
89,826
+0.00(+0.00%)
Oct 22, 2021
2.340
2.340
2.152
2.200
258,729
-0.19(-7.95%)
Oct 21, 2021
2.400
2.490
2.350
2.390
87,638
-0.01(-0.42%)
Oct 20, 2021
2.350
2.500
2.320
2.400
228,936
+0.08(+3.45%)
Oct 19, 2021
2.190
2.320
2.180
2.320
104,174
+0.18(+8.41%)
Oct 18, 2021
2.230
2.280
2.100
2.140
102,322
-0.11(-4.89%)
Oct 15, 2021
2.280
2.340
2.220
2.250
65,835
-0.05(-2.17%)
Oct 14, 2021
2.300
2.380
2.280
2.300
88,694
+0.02(+0.88%)
Oct 13, 2021
2.210
2.300
2.210
2.280
67,543
+0.07(+3.17%)
Oct 12, 2021
2.290
2.380
2.180
2.210
80,890
-0.08(-3.49%)
Oct 11, 2021
2.220
2.380
2.220
2.290
155,108
+0.08(+3.62%)
Oct 08, 2021
2.250
2.340
2.160
2.210
190,573
-0.01(-0.45%)
Oct 07, 2021
2.110
2.270
2.110
2.220
118,178
+0.13(+6.22%)
Oct 06, 2021
2.010
2.150
2.010
2.090
125,940
+0.08(+3.98%)
Oct 05, 2021
2.070
2.080
2.000
2.010
171,163
-0.07(-3.37%)
Oct 04, 2021
2.200
2.200
2.000
2.080
267,042
-0.15(-6.73%)
Oct 01, 2021
2.290
2.330
2.180
2.230
102,474
-0.05(-2.19%)
Sep 30, 2021
2.190
2.330
2.150
2.280
130,359
+0.10(+4.59%)
Sep 29, 2021
2.220
2.260
2.135
2.180
189,408
-0.03(-1.36%)
Sep 28, 2021
2.300
2.300
2.200
2.210
187,907
-0.06(-2.64%)
Sep 27, 2021
2.300
2.320
2.240
2.270
111,251
+0.01(+0.44%)
Sep 24, 2021
2.310
2.340
2.190
2.260
288,370
+0.08(+3.67%)
Sep 23, 2021
2.230
2.250
2.110
2.180
306,486
-0.07(-3.11%)
Sep 22, 2021
2.340
2.340
2.180
2.250
408,852
-0.06(-2.60%)
Sep 21, 2021
2.090
2.350
2.020
2.310
901,540
+0.35(+17.86%)
Sep 20, 2021
2.110
2.180
1.960
1.960
550,411
-0.22(-10.09%)
Sep 17, 2021
2.200
2.230
2.050
2.180
750,423
-0.02(-0.91%)
Sep 16, 2021
2.160
2.205
2.150
2.200
287,709
+0.02(+0.92%)
Sep 15, 2021
2.200
2.280
2.160
2.180
472,080
-0.04(-1.80%)
Sep 14, 2021
2.200
2.265
2.160
2.220
487,709
-0.01(-0.45%)
Sep 13, 2021
2.460
2.465
2.210
2.230
623,394
-0.15(-6.30%)
Sep 10, 2021
2.620
2.668
2.370
2.380
592,329
-0.24(-9.16%)
Sep 09, 2021
2.680
2.736
2.600
2.620
868,941
-0.33(-11.19%)
Sep 08, 2021
2.940
3.000
2.700
2.950
838,112
+0.06(+2.08%)
Sep 07, 2021
3.000
3.180
2.880
2.890
579,113
-0.09(-3.02%)
Sep 03, 2021
3.140
3.280
2.910
2.980
579,281
-0.08(-2.61%)
Sep 02, 2021
2.800
3.300
2.800
3.060
1,120,106
+0.23(+8.13%)
Sep 01, 2021
2.750
2.950
2.720
2.830
974,061
+0.08(+2.91%)
Aug 31, 2021
2.480
2.750
2.458
2.750
695,453
+0.32(+13.17%)
Aug 30, 2021
2.520
2.635
2.380
2.430
890,289
-0.16(-6.18%)
Aug 27, 2021
2.590
2.800
2.510
2.590
1,220,210
-0.03(-1.15%)
Aug 26, 2021
2.800
2.817
2.400
2.620
2,878,114
-0.18(-6.43%)
Aug 25, 2021
2.710
3.010
2.700
2.800
2,485,713
+0.12(+4.48%)
Aug 24, 2021
2.670
2.710
2.560
2.680
1,718,307
+0.13(+5.10%)
Aug 23, 2021
2.570
2.640
2.420
2.550
1,513,451
+0.08(+3.24%)
Aug 20, 2021
2.450
2.680
2.416
2.470
1,843,920
-0.02(-0.80%)
Aug 19, 2021
2.440
2.600
2.380
2.490
2,849,174
+0.10(+4.18%)
Aug 18, 2021
2.440
2.690
2.150
2.390
3,527,238
+0.04(+1.70%)
Aug 17, 2021
2.430
2.490
2.200
2.350
1,221,636
+0.01(+0.43%)
Aug 16, 2021
2.720
2.720
2.320
2.340
680,756
-0.36(-13.33%)
Aug 13, 2021
2.850
2.900
2.680
2.700
312,844
-0.15(-5.26%)
Aug 12, 2021
3.030
3.050
2.830
2.850
252,695
-0.19(-6.25%)
Aug 11, 2021
3.210
3.210
2.980
3.040
385,503
-0.16(-5.00%)
Aug 10, 2021
3.270
3.395
3.180
3.200
116,006
-0.05(-1.54%)
Aug 09, 2021
3.300
3.300
3.170
3.250
189,817
-0.02(-0.61%)
Aug 06, 2021
3.420
3.450
3.250
3.270
117,474
-0.17(-4.94%)
Aug 05, 2021
3.360
3.540
3.320
3.440
206,153
+0.06(+1.78%)
Aug 04, 2021
3.470
3.490
3.300
3.380
326,056
-0.12(-3.43%)
Aug 03, 2021
3.670
3.670
3.430
3.500
117,785
+0.02(+0.57%)
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
.