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
Jiuzi Holdings Inc
(NQ:
JZXN
)
0.3847
UNCHANGED
Streaming Delayed Price
Updated: 3:58 PM EDT, May 16, 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 (%)
Apr 30, 2024
0.3705
0.4100
0.3600
0.4050
656,833
+0.03(+7.14%)
Apr 29, 2024
0.3724
0.3800
0.3600
0.3780
119,770
+0.02(+4.42%)
Apr 26, 2024
0.3908
0.3960
0.3450
0.3620
279,295
-0.03(-7.35%)
Apr 25, 2024
0.3800
0.4050
0.3800
0.3907
128,196
-0.01(-2.33%)
Apr 24, 2024
0.3940
0.4199
0.3866
0.4000
101,797
-0.00(-0.15%)
Apr 23, 2024
0.3900
0.4499
0.3852
0.4006
459,975
+0.01(+2.82%)
Apr 22, 2024
0.3773
0.3999
0.3600
0.3896
307,237
+0.00(+1.19%)
Apr 19, 2024
0.4456
0.4600
0.3794
0.3850
792,721
-0.07(-16.29%)
Apr 18, 2024
0.4600
0.4600
0.4410
0.4599
422,007
+0.01(+1.61%)
Apr 17, 2024
0.4600
0.4789
0.4400
0.4526
230,635
-0.01(-2.03%)
Apr 16, 2024
0.4525
0.4987
0.4263
0.4620
676,483
+0.02(+4.76%)
Apr 15, 2024
0.4568
0.4700
0.4300
0.4410
437,885
-0.03(-7.08%)
Apr 12, 2024
0.5200
0.5429
0.4650
0.4746
963,670
-0.02(-3.44%)
Apr 11, 2024
0.4833
0.5000
0.4610
0.4915
746,784
+0.00(+0.31%)
Apr 10, 2024
0.5100
0.5199
0.4610
0.4900
621,005
-0.03(-5.04%)
Apr 09, 2024
0.5560
0.5755
0.4900
0.5160
6,062,243
-0.04(-7.86%)
Apr 08, 2024
0.6400
0.7000
0.5400
0.5600
1,647,121
-0.06(-9.68%)
Apr 05, 2024
0.8289
0.8690
0.6000
0.6200
3,021,545
-0.26(-29.55%)
Apr 04, 2024
1.370
1.660
0.7920
0.8800
7,358,488
-0.61(-40.94%)
Apr 03, 2024
3.670
5.200
1.220
1.490
13,434,152
-2.26(-60.27%)
Apr 02, 2024
4.100
4.450
3.750
3.750
269,633
-0.27(-6.72%)
Apr 01, 2024
3.590
4.150
3.520
4.020
430,274
+0.53(+15.19%)
Mar 28, 2024
3.230
3.600
3.230
3.490
115,052
+0.27(+8.39%)
Mar 27, 2024
2.960
3.230
2.880
3.220
105,151
+0.22(+7.33%)
Mar 26, 2024
3.000
3.100
2.900
3.000
68,865
+0.14(+4.90%)
Mar 25, 2024
2.780
3.000
1.510
2.860
404,435
+0.04(+1.41%)
Mar 22, 2024
3.000
3.030
2.760
2.820
79,503
-0.15(-5.05%)
Mar 21, 2024
2.920
3.140
2.900
2.970
72,389
+0.07(+2.24%)
Mar 20, 2024
2.650
3.100
2.550
2.905
200,438
+0.26(+10.04%)
Mar 19, 2024
2.490
2.640
2.350
2.640
83,935
+0.24(+10.00%)
Mar 18, 2024
2.000
2.470
1.840
2.400
187,314
+0.34(+16.50%)
Mar 15, 2024
2.080
2.176
1.850
2.060
94,113
+0.01(+0.49%)
Mar 14, 2024
2.200
2.340
1.850
2.050
116,735
-0.11(-5.09%)
Mar 13, 2024
1.720
2.180
1.710
2.160
343,865
+0.51(+30.91%)
Mar 12, 2024
1.480
2.080
1.410
1.650
510,625
+0.20(+13.79%)
Mar 11, 2024
1.350
1.530
1.280
1.450
107,342
+0.12(+9.02%)
Mar 08, 2024
1.390
1.390
1.250
1.330
26,968
+0.02(+1.53%)
Mar 07, 2024
1.220
1.480
1.180
1.310
164,346
+0.14(+11.97%)
Mar 06, 2024
1.360
1.500
0.9500
1.170
158,216
-0.13(-10.00%)
Mar 05, 2024
1.270
1.386
1.240
1.300
206,925
+0.07(+5.69%)
Mar 04, 2024
1.270
1.400
1.190
1.230
117,371
-0.03(-2.38%)
Mar 01, 2024
1.150
1.310
1.139
1.260
122,901
+0.13(+11.50%)
Feb 29, 2024
1.220
1.250
1.090
1.130
36,067
-0.08(-6.61%)
Feb 28, 2024
1.180
1.270
1.120
1.210
36,820
+0.00(+0.00%)
Feb 27, 2024
1.060
1.210
1.020
1.210
117,206
+0.15(+14.15%)
Feb 26, 2024
1.040
1.110
0.9700
1.060
174,902
+0.08(+7.89%)
Feb 23, 2024
1.050
1.080
0.9201
0.9825
113,411
-0.04(-3.68%)
Feb 22, 2024
1.030
1.090
0.9747
1.020
121,165
+0.01(+0.99%)
Feb 21, 2024
0.9890
1.050
0.9106
1.010
111,259
-0.05(-4.72%)
Feb 20, 2024
0.9200
1.100
0.9200
1.060
184,082
+0.14(+15.22%)
Feb 16, 2024
0.9018
0.9900
0.8611
0.9200
92,215
+0.01(+0.58%)
Feb 15, 2024
0.9100
0.9900
0.8415
0.9147
421,458
+0.09(+11.55%)
Feb 14, 2024
0.8100
0.8500
0.7750
0.8200
71,342
+0.03(+3.81%)
Feb 13, 2024
0.7000
0.8500
0.6700
0.7899
89,776
+0.09(+12.84%)
Feb 12, 2024
0.7625
0.7625
0.6900
0.7000
42,388
-0.08(-10.71%)
Feb 09, 2024
0.7203
0.7899
0.7000
0.7840
44,961
+0.03(+4.53%)
Feb 08, 2024
0.7101
0.7899
0.7101
0.7500
28,851
-0.03(-3.85%)
Feb 07, 2024
0.7900
0.7900
0.7301
0.7800
21,023
+0.02(+2.56%)
Feb 06, 2024
0.7800
0.8000
0.7211
0.7605
77,582
+0.00(+0.07%)
Feb 05, 2024
0.6598
0.8000
0.6598
0.7600
81,316
+0.08(+11.76%)
Feb 02, 2024
0.7500
0.7900
0.6800
0.6800
38,075
-0.02(-2.86%)
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
.