Jiuzi Holdings Inc (JZXN)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.07 | 4.96453900709 | 1.41 | 1.83 | 1.2462 | 331232 | 1.58936725 | CS |
| 4 | 0.11 | 8.02919708029 | 1.37 | 2.25 | 1.02 | 827273 | 1.6869375 | CS |
| 12 | -0.09 | -5.73248407643 | 1.57 | 2.25 | 1.02 | 275549 | 1.67923995 | CS |
| 26 | -3.2 | -68.3760683761 | 4.68 | 4.8711 | 0.9981 | 211046 | 2.02644164 | CS |
| 52 | -8.66 | -85.4043392505 | 10.14 | 67.6 | 0.9981 | 362133 | 8.89498413 | CS |
| 156 | -408.02 | -99.6385836386 | 409.5 | 507.78 | 0.9981 | 776322 | 84.86821289 | CS |
| 260 | -10528.52 | -99.9859449193 | 10530 | 11466 | 0.9981 | 883996 | 428.80771181 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 1.48 | -0.04 | -2.63 | 1.47 | 1.62 | 1.45 | 21849 |
| 1735256100 | 1.52 | -0.09 | -5.59 | 1.6 | 1.7 | 1.49 | 122591 |
| 1735077840 | 1.61 | -0.04 | -2.42 | 1.6299999 | 1.83 | 1.6 | 70354 |
| 1734996900 | 1.65 | 0.06 | 3.77 | 1.52 | 1.74 | 1.51 | 105599 |
| 1734737700 | 1.59 | 0.18 | 12.77 | 1.41 | 1.7 | 1.2462 | 1026383 |
| 1734651300 | 1.41 | -0.05 | -3.42 | 1.54 | 1.54 | 1.4 | 34226 |
| 1734564900 | 1.46 | 0 | 0.00 | 1.47 | 1.65 | 1.311 | 141428 |
| 1734478500 | 1.46 | -0.11 | -7.01 | 1.52 | 1.62 | 1.46 | 58656 |
| 1734392100 | 1.57 | -0.21 | -11.80 | 1.82 | 1.9 | 1.51 | 93982 |
| 1734132900 | 1.78 | -0.3 | -14.42 | 1.99 | 2.25 | 1.5019 | 2835287 |
| 1734046500 | 2.08 | 0.25 | 13.66 | 2.0299999 | 2.1299 | 1.7101 | 3470562 |
| 1733960100 | 1.83 | 0.71 | 63.39 | 1.1 | 2.14 | 1.09 | 2526359 |
| 1733873700 | 1.12 | 0 | 0.06 | 1.1 | 1.16 | 1.05 | 26170 |
| 1733787300 | 1.1193 | -0.06 | -5.14 | 1.1299999 | 1.3 | 1.02 | 220235 |
| 1733528100 | 1.18 | -0.29 | -19.73 | 1.43 | 1.57 | 1.18 | 1956750 |
| 1733441700 | 1.47 | 0.15 | 11.65 | 1.31 | 1.6599 | 1.0901 | 2989314 |
| 1733355300 | 1.3166 | -0.04 | -3.19 | 1.3 | 1.36 | 1.3 | 5358 |
| 1733268900 | 1.36 | 0.08 | 6.40 | 1.3 | 1.4307 | 1.2101 | 23556 |
| 1733182500 | 1.2782 | -0.08 | -6.01 | 1.27 | 1.3429 | 1.27 | 7187 |
| 1732917840 | 1.36 | 0.03 | 2.26 | 1.37 | 1.3799999 | 1.27 | 4183 |
| 1732750500 | 1.33 | -0.03 | -2.21 | 1.37 | 1.37 | 1.3141 | 791 |
| 1732664100 | 1.36 | 0 | 0.00 | 1.28 | 1.36 | 1.28 | 1472 |
| 1732577700 | 1.36 | 0.02 | 1.49 | 1.34 | 1.36 | 1.29 | 3738 |
| 1732318500 | 1.34 | -0.03 | -2.19 | 1.3799999 | 1.3799999 | 1.2701 | 7742 |
| 1732232100 | 1.37 | 0.02 | 1.48 | 1.29 | 1.3799999 | 1.29 | 4584 |
| 1732145700 | 1.35 | -0.02 | -1.46 | 1.32 | 1.4 | 1.32 | 2719 |
| 1732059300 | 1.37 | 0.09 | 6.61 | 1.3 | 1.37 | 1.285 | 1897 |
| 1731972900 | 1.285 | 0 | 0.39 | 1.26 | 1.32 | 1.26 | 11042 |
| 1731713700 | 1.28 | -0.03 | -2.29 | 1.3 | 1.37 | 1.28 | 15132 |
| 1731627300 | 1.31 | -0.07 | -5.07 | 1.36 | 1.4202999 | 1.3 | 23616 |
| 1731540900 | 1.3799999 | -0.03 | -2.13 | 1.33 | 1.51 | 1.33 | 18060 |
| 1731454500 | 1.41 | -0.03 | -2.08 | 1.32 | 1.44 | 1.32 | 4317 |
| 1731368100 | 1.44 | 0.09 | 6.27 | 1.3 | 1.5 | 1.3 | 9569 |
| 1731108900 | 1.355 | 0 | 0.37 | 1.3899999 | 1.4198 | 1.3 | 10820 |
| 1731022500 | 1.35 | 0 | 0.00 | 1.31 | 1.3799999 | 1.31 | 12422 |
| 1730936100 | 1.35 | -0.03 | -2.46 | 1.35 | 1.49 | 1.32 | 52259 |
| 1730849700 | 1.3841 | -0.09 | -6.37 | 1.46 | 1.47 | 1.3 | 21522 |
| 1730763300 | 1.4783 | 0.02 | 1.60 | 1.49 | 1.5 | 1.41 | 7374 |
| 1730500500 | 1.455 | -0.12 | -7.32 | 1.57 | 1.6708 | 1.45 | 9517 |
| 1730414100 | 1.57 | -0.03 | -1.88 | 1.56 | 1.69 | 1.5 | 13047 |
| 1730327700 | 1.6 | -0.05 | -3.03 | 1.6 | 1.6594 | 1.5 | 18525 |
| 1730241300 | 1.65 | 0.04 | 2.48 | 1.57 | 1.7699 | 1.57 | 12934 |
| 1730154900 | 1.61 | 0.07 | 4.55 | 1.61 | 1.855 | 1.48 | 48706 |
| 1729895700 | 1.54 | 0.09 | 6.45 | 1.46 | 1.614 | 1.379 | 15385 |
| 1729809300 | 1.4467 | -0.09 | -6.14 | 1.53 | 1.6298999 | 1.4056 | 8095 |
| 1729722900 | 1.5412999 | -0.06 | -3.67 | 1.6 | 1.6 | 1.41 | 10509 |
| 1729636500 | 1.6 | -0.02 | -1.48 | 1.62 | 1.6399999 | 1.56 | 9106 |
| 1729550100 | 1.624 | 0 | 0.25 | 1.62 | 1.6843 | 1.55 | 5983 |
| 1729290900 | 1.62 | 0.03 | 2.13 | 1.56 | 1.69 | 1.56 | 8704 |
| 1729204500 | 1.5862 | 0.13 | 8.65 | 1.48 | 1.6399999 | 1.45 | 36142 |
| 1729118100 | 1.4599 | 0.01 | 0.68 | 1.45 | 1.4892 | 1.41 | 8400 |
| 1729031700 | 1.45 | 0.04 | 2.84 | 1.41 | 1.49 | 1.41 | 16058 |
| 1728945300 | 1.41 | 0.1 | 7.63 | 1.4 | 1.62 | 1.4 | 11796 |
| 1728686100 | 1.31 | -0.02 | -1.50 | 1.28 | 1.3899999 | 1.28 | 7920 |
| 1728599700 | 1.33 | -0.09 | -6.34 | 1.3799999 | 1.49 | 1.31 | 6815 |
| 1728513300 | 1.4201 | 0 | 0.01 | 1.41 | 1.5 | 1.41 | 8360 |
| 1728426900 | 1.42 | -0.08 | -5.33 | 1.47 | 1.61 | 1.36 | 26390 |
| 1728340500 | 1.5 | 0.06 | 4.17 | 1.43 | 1.76 | 1.43 | 24619 |
| 1728081300 | 1.44 | -0.14 | -8.87 | 1.57 | 1.58 | 1.42 | 15403 |
| 1727994900 | 1.5801 | -0.11 | -6.50 | 1.58 | 1.69 | 1.57 | 4462 |
| 1727908500 | 1.69 | 0.01 | 0.60 | 1.76 | 1.79 | 1.6632 | 5896 |
| 1727822100 | 1.68 | -0.15 | -8.20 | 1.89 | 1.89 | 1.6400999 | 17569 |
| 1727735700 | 1.83 | 0.15 | 8.93 | 1.6399999 | 1.9 | 1.62 | 45834 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
