Jiuzi Holdings Inc (JZXN)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 2 | 1.5 | 1.58 | 1.39 | 39086 | 1.49027603 | CS |
| 4 | -0.73 | -32.3008849558 | 2.26 | 2.39 | 0.9981 | 93663 | 1.32494625 | CS |
| 12 | -2.565 | -62.6373626374 | 4.095 | 4.1522 | 0.9981 | 167738 | 2.4768855 | CS |
| 26 | -34.61 | -95.7664637521 | 36.14 | 67.6 | 0.9981 | 489564 | 9.82469357 | CS |
| 52 | -9.6929 | -86.3671600032 | 11.2229 | 67.6 | 0.9981 | 309088 | 10.43495074 | CS |
| 156 | -585.81 | -99.7395035244 | 587.34 | 709.02 | 0.9981 | 838479 | 127.38862809 | CS |
| 260 | -10528.47 | -99.9854700855 | 10530 | 11466 | 0.9981 | 933646 | 438.64818911 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130900 | 1.53 | 0.07 | 4.79 | 1.45 | 1.58 | 1.45 | 22784 |
| 1726871700 | 1.46 | -0.06 | -3.95 | 1.54 | 1.54 | 1.3899999 | 12519 |
| 1726785300 | 1.52 | 0.06 | 4.11 | 1.46 | 1.55 | 1.4554 | 10178 |
| 1726698900 | 1.46 | -0.03 | -2.27 | 1.48 | 1.56 | 1.44 | 39623 |
| 1726612500 | 1.4939 | 0.02 | 1.63 | 1.49 | 1.525 | 1.44 | 113255 |
| 1726526100 | 1.47 | 0.03 | 2.08 | 1.51 | 1.535 | 1.44 | 86229 |
| 1726266900 | 1.44 | 0.17 | 13.39 | 1.35 | 1.6 | 1.33 | 156801 |
| 1726180500 | 1.27 | -0.06 | -4.51 | 1.33 | 1.49 | 1.2601 | 146169 |
| 1726094100 | 1.33 | 0.19 | 16.67 | 1.1399999 | 1.35 | 1.11 | 91863 |
| 1726007700 | 1.1399999 | -0.02 | -1.72 | 1.16 | 1.22 | 1.1 | 11422 |
| 1725921300 | 1.16 | 0.13 | 12.73 | 0.9981 | 1.26 | 0.9981 | 47505 |
| 1725662100 | 1.029 | -0.09 | -7.71 | 1.1 | 1.1299999 | 1.01 | 57870 |
| 1725575700 | 1.115 | 0.01 | 1.36 | 1.1 | 1.1399999 | 1.06 | 22700 |
| 1725489300 | 1.1 | 0.05 | 4.76 | 1.09 | 1.1499 | 1.03 | 15928 |
| 1725402900 | 1.05 | -0.04 | -3.30 | 1.05 | 1.1299999 | 1.03 | 23111 |
| 1725057300 | 1.0858 | -0.04 | -3.48 | 1.12 | 1.1799 | 1.01 | 111631 |
| 1724970900 | 1.125 | -0.07 | -5.46 | 1.1299999 | 1.25 | 1.04 | 147783 |
| 1724884500 | 1.19 | -0.39 | -24.68 | 1.55 | 1.5999 | 1.08 | 338495 |
| 1724798100 | 1.58 | -0.63 | -28.51 | 2.2599999 | 2.39 | 1.5 | 338339 |
| 1724711700 | 2.21 | -0.05 | -2.21 | 2.2599999 | 2.3512 | 2.15 | 32660 |
| 1724452500 | 2.2599999 | -0.27 | -10.67 | 2.31 | 2.48 | 2.25 | 41248 |
| 1724366100 | 2.5299999 | 0.11 | 4.55 | 2.45 | 2.65 | 2.09 | 1804510 |
| 1724279700 | 2.42 | 0.15 | 6.61 | 2.29 | 2.45 | 2.23 | 2024042 |
| 1724193300 | 2.27 | -0.01 | -0.44 | 2.32 | 2.39 | 2.22 | 35137 |
| 1724106900 | 2.2799999 | -0.39 | -14.61 | 2.7 | 2.7 | 2.24 | 61117 |
| 1723847700 | 2.67 | -0.44 | -14.15 | 2.94 | 3 | 2.52 | 30653 |
| 1723761300 | 3.11 | -0.09 | -2.81 | 3.17 | 3.2 | 3.0183 | 37003 |
| 1723674900 | 3.2 | 0.35 | 12.28 | 2.93 | 3.2 | 2.31 | 770182 |
| 1723588500 | 2.8499 | 0.11 | 4.01 | 2.79 | 3 | 2.41 | 892245 |
| 1723502100 | 2.74 | 0.4 | 17.09 | 2.27 | 2.85 | 2.27 | 58662 |
| 1723242900 | 2.34 | 0.34 | 17.00 | 2.06 | 2.35 | 2 | 43447 |
| 1723156500 | 2 | 0 | 0.00 | 2.04 | 2.09 | 1.94 | 17971 |
| 1723070100 | 2 | -0.07 | -3.38 | 2.04 | 2.1 | 1.95 | 9281 |
| 1722983700 | 2.07 | 0.31 | 17.61 | 1.75 | 2.21 | 1.75 | 66915 |
| 1722897300 | 1.76 | -0.06 | -3.30 | 1.76 | 1.85 | 1.7001 | 14947 |
| 1722638100 | 1.82 | -0.14 | -7.14 | 1.86 | 1.98 | 1.81 | 20111 |
| 1722551700 | 1.96 | 0.11 | 5.95 | 1.99 | 2.05 | 1.9 | 15754 |
| 1722465300 | 1.85 | -0.08 | -4.15 | 1.87 | 1.995 | 1.85 | 10955 |
| 1722378900 | 1.93 | -0.02 | -1.03 | 1.95 | 2.05 | 1.85 | 6913 |
| 1722292500 | 1.95 | -0.07 | -3.47 | 2.09 | 2.09 | 1.8884 | 8317 |
| 1722033300 | 2.02 | 0.03 | 1.51 | 1.95 | 2.15 | 1.95 | 11816 |
| 1721946900 | 1.99 | -0.28 | -12.33 | 2.32 | 2.3605 | 1.735 | 102039 |
| 1721860500 | 2.27 | -0.25 | -9.92 | 2.68 | 2.74 | 2.2501 | 66182 |
| 1721774100 | 2.52 | 0.3 | 13.51 | 2.22 | 3.1 | 1.81 | 203101 |
| 1721687700 | 2.22 | 0.05 | 2.07 | 2.19 | 2.37 | 2.18 | 26307 |
| 1721428500 | 2.175 | -0.51 | -18.84 | 2.63 | 2.7 | 2.1 | 52645 |
| 1721342100 | 2.68 | -0.13 | -4.63 | 2.8 | 2.99 | 2.68 | 30035 |
| 1721255700 | 2.81 | -0.27 | -8.62 | 3 | 3.0528 | 2.8 | 10978 |
| 1721169300 | 3.075 | 0.19 | 6.40 | 2.86 | 3.19 | 2.86 | 200278 |
| 1721082900 | 2.89 | -0.37 | -11.35 | 3.2 | 3.21 | 2.7442 | 175228 |
| 1720823700 | 3.2599999 | -0.02 | -0.61 | 3.2799999 | 3.36 | 3.235 | 354125 |
| 1720737300 | 3.2799999 | 0.33 | 11.19 | 2.89 | 3.45 | 2.8601 | 60278 |
| 1720650900 | 2.95 | 0.03 | 1.03 | 2.84 | 3.025 | 2.84 | 12262 |
| 1720564500 | 2.92 | -0.23 | -7.30 | 2.89 | 3.0322 | 2.77 | 27454 |
| 1720478100 | 3.15 | 0.55 | 21.15 | 2.52 | 3.15 | 2.33 | 67273 |
| 1720218900 | 2.6 | -0.8 | -23.53 | 3.35 | 3.35 | 2.54 | 57433 |
| 1720040640 | 3.4 | -0.62 | -15.36 | 3.37 | 3.7364 | 3.12 | 55147 |
| 1719959700 | 4.017 | -0.14 | -3.44 | 4.095 | 4.1522 | 3.7843 | 34862 |
| 1719873300 | 4.16 | -0.58 | -12.18 | 4.4733 | 4.641 | 3.9364 | 45568 |
| 1719614100 | 4.7372 | 0 | 0.00 | 4.7372 | 4.7372 | 4.7372 | 0 |
| 1719527700 | 4.7372 | 0.14 | 3.03 | 4.68 | 4.8710999 | 4.55 | 1601 |
| 1719441300 | 4.5981 | -0.12 | -2.59 | 4.797 | 4.8087 | 4.5526 | 3439 |
| 1719354900 | 4.7203 | 0.04 | 0.92 | 4.6501 | 4.8580999 | 4.5968 | 6126 |
| 1719268500 | 4.6774 | 0.13 | 2.80 | 4.4849999 | 4.68 | 4.355 | 2479 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
