Jiuzi Holdings Inc (JZXN)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.6 | -18.2926829268 | 3.28 | 3.36 | 2.68 | 154129 | 3.09877615 | CS |
| 4 | 2.3289 | 663.315294788 | 0.3511 | 3.7364 | 0.2911 | 128910 | 1.5776578 | CS |
| 12 | 2.2892 | 585.772773797 | 0.3908 | 3.7364 | 0.2911 | 265278 | 0.5664742 | CS |
| 26 | 2.055 | 328.8 | 0.625 | 5.2 | 0.2911 | 470009 | 0.94534411 | CS |
| 52 | 1.13 | 72.9032258065 | 1.55 | 5.2 | 0.2911 | 312347 | 0.95556905 | CS |
| 156 | -74.54 | -96.5293965294 | 77.22 | 81.72 | 0.2911 | 861512 | 12.18778868 | CS |
| 260 | -807.32 | -99.6691358025 | 810 | 882 | 0.2911 | 978238 | 34.02753936 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 3.09 | 1,000.32 | 3.37 | 3.7364 | 3.12 | 55147 |
| 1719959700 | 0.309 | -0.011 | -3.44 | 0.315 | 0.3194 | 0.2911 | 453211 |
| 1719873300 | 0.32 | -0.0444 | -12.18 | 0.3441 | 0.357 | 0.3028 | 592384 |
| 1719614100 | 0.3644 | 0 | 0.00 | 0.3644 | 0.3644 | 0.3644 | 0 |
| 1719527700 | 0.3644 | 0.0107 | 3.03 | 0.36 | 0.3747 | 0.35 | 20825 |
| 1719441300 | 0.3537 | -0.0094 | -2.59 | 0.369 | 0.3699 | 0.3502 | 44710 |
| 1719354900 | 0.3631 | 0.0033 | 0.92 | 0.3577 | 0.3736999 | 0.3536 | 79641 |
| 1719268500 | 0.3598 | 0.0098 | 2.80 | 0.3449999 | 0.36 | 0.335 | 32239 |
| 1719009300 | 0.35 | -0.011 | -3.05 | 0.3511 | 0.3721999 | 0.33 | 46884 |
| 1718922900 | 0.361 | -0.009 | -2.43 | 0.3738 | 0.3766 | 0.3553 | 32751 |
| 1718750100 | 0.37 | 0.0162 | 4.58 | 0.379 | 0.3817999 | 0.3541 | 60735 |
| 1718663700 | 0.3538 | -0.0052 | -1.45 | 0.3528 | 0.3725 | 0.3454999 | 31263 |
| 1718404500 | 0.359 | -0.002 | -0.55 | 0.368 | 0.37065 | 0.3453 | 53606 |
| 1718318100 | 0.361 | -0.0103 | -2.77 | 0.3579 | 0.3771 | 0.342 | 76217 |
| 1718231700 | 0.3713 | -0.0038 | -1.01 | 0.36 | 0.3763 | 0.36 | 116106 |
| 1718145300 | 0.3751 | -0.0239 | -5.99 | 0.387 | 0.402 | 0.375 | 76088 |
| 1718058900 | 0.399 | 0.019 | 5.00 | 0.371 | 0.43 | 0.371 | 170602 |
| 1717799700 | 0.38 | -0.006 | -1.55 | 0.357 | 0.43 | 0.3493 | 652217 |
| 1717713300 | 0.386 | 0.0503 | 14.98 | 0.3357 | 0.42 | 0.3357 | 730978 |
| 1717626900 | 0.3357 | 0.0067 | 2.04 | 0.317 | 0.3933 | 0.303 | 768379 |
| 1717540500 | 0.329 | -0.0085 | -2.52 | 0.3389 | 0.355 | 0.2918 | 774718 |
| 1717454100 | 0.3375 | 0.0244 | 7.79 | 0.3231 | 0.3401 | 0.318349 | 288305 |
| 1717194900 | 0.3131 | -0.0079 | -2.46 | 0.3099 | 0.3343999 | 0.3053 | 150577 |
| 1717108500 | 0.321 | 0.0011 | 0.34 | 0.3199 | 0.34 | 0.3 | 435026 |
| 1717022100 | 0.3199 | -0.0123 | -3.70 | 0.328 | 0.3399 | 0.31 | 336856 |
| 1716935700 | 0.3322 | -0.0078 | -2.29 | 0.334 | 0.36 | 0.3013 | 753440 |
| 1716590100 | 0.34 | -0.011 | -3.13 | 0.3474999 | 0.36 | 0.323 | 260742 |
| 1716503700 | 0.351 | -0.01869 | -5.06 | 0.354 | 0.3701 | 0.35 | 150601 |
| 1716417300 | 0.36969 | -0.02431 | -6.17 | 0.37 | 0.3928 | 0.3501 | 309982 |
| 1716330900 | 0.394 | -0.0752 | -16.03 | 0.4551 | 0.4598 | 0.3711999 | 477005 |
| 1716244500 | 0.4692 | 0.0292 | 6.64 | 0.4395 | 0.4793 | 0.4395 | 371246 |
| 1715985300 | 0.44 | 0.0553 | 14.37 | 0.4022 | 0.51 | 0.402 | 1597301 |
| 1715898900 | 0.3847 | 0.0052 | 1.37 | 0.379 | 0.409899 | 0.35 | 410738 |
| 1715812500 | 0.3795 | 0.0069 | 1.85 | 0.3981 | 0.3989 | 0.36 | 216731 |
| 1715726100 | 0.3726 | -0.004 | -1.06 | 0.367 | 0.385 | 0.3509 | 259806 |
| 1715639700 | 0.3766 | -0.0097 | -2.51 | 0.39 | 0.3918499 | 0.36 | 133057 |
| 1715380500 | 0.3863 | 0.0031 | 0.81 | 0.38 | 0.39 | 0.37 | 286364 |
| 1715294100 | 0.3832 | -0.002 | -0.52 | 0.4 | 0.4 | 0.38 | 26953 |
| 1715207700 | 0.3852 | -0.0138 | -3.46 | 0.3801 | 0.3922 | 0.3801 | 34476 |
| 1715121300 | 0.399 | 0.008 | 2.05 | 0.4 | 0.4 | 0.375 | 112716 |
| 1715034900 | 0.391 | 0.005 | 1.30 | 0.37 | 0.3997 | 0.34 | 187343 |
| 1714775700 | 0.386 | -0.0018 | -0.46 | 0.399 | 0.4 | 0.3701999 | 77054 |
| 1714689300 | 0.3878 | -0.0262 | -6.33 | 0.4016 | 0.4099999 | 0.38 | 148462 |
| 1714602900 | 0.414 | 0.009 | 2.22 | 0.3929 | 0.439 | 0.3338 | 915315 |
| 1714516500 | 0.405 | 0.027 | 7.14 | 0.3705 | 0.4099999 | 0.36 | 656832 |
| 1714430100 | 0.378 | 0.016 | 4.42 | 0.3724 | 0.38 | 0.36 | 119487 |
| 1714170900 | 0.362 | -0.0287 | -7.35 | 0.3908 | 0.396 | 0.3449999 | 275082 |
| 1714084500 | 0.3907 | -0.0093 | -2.33 | 0.38 | 0.405 | 0.38 | 126625 |
| 1713998100 | 0.4 | -0.0006 | -0.15 | 0.394 | 0.4199 | 0.3866 | 101797 |
| 1713911700 | 0.4006 | 0.011 | 2.82 | 0.39 | 0.4499 | 0.3852 | 459965 |
| 1713825300 | 0.3896 | 0.0046 | 1.19 | 0.3773 | 0.399899 | 0.36 | 306512 |
| 1713566100 | 0.385 | -0.0749 | -16.29 | 0.4456 | 0.46 | 0.3794 | 722896 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
