Jiuzi Holdings Inc (JZXN)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -2.20883534137 | 4.98 | 5.32 | 4.5501 | 22417 | 4.90672094 | CS |
| 4 | 0.57 | 13.2558139535 | 4.3 | 5.5 | 3.04 | 29507 | 4.56274442 | CS |
| 12 | 3.48 | 250.35971223 | 1.39 | 6.46 | 1.3027 | 108701 | 2.53889973 | CS |
| 26 | 3.23 | 196.951219512 | 1.64 | 6.46 | 1.02 | 184501 | 1.91130897 | CS |
| 52 | -33.61 | -87.3440748441 | 38.48 | 67.6 | 0.9981 | 336384 | 7.53825323 | CS |
| 156 | -304.01 | -98.4233359233 | 308.88 | 507.78 | 0.9981 | 770914 | 78.11968846 | CS |
| 260 | -10525.13 | -99.9537511871 | 10530 | 11466 | 0.9981 | 836376 | 426.48500172 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1743114900 | 4.87 | -0.08 | -1.62 | 4.99 | 5.3 | 4.8555 | 34020 |
| 1743028500 | 4.95 | 0.11 | 2.27 | 4.85 | 5.12 | 4.5500999 | 12829 |
| 1742942100 | 4.84 | -0.14 | -2.81 | 4.98 | 5.25 | 4.8 | 10696 |
| 1742855700 | 4.98 | 0.15 | 3.11 | 5 | 5.32 | 4.58 | 34875 |
| 1742596500 | 4.83 | -0.05 | -1.02 | 5 | 5 | 4.7129 | 19254 |
| 1742510100 | 4.88 | -0.05 | -1.01 | 4.98 | 5 | 4.69 | 34430 |
| 1742423700 | 4.93 | -0.25 | -4.83 | 5.48 | 5.48 | 4.9 | 9971 |
| 1742337300 | 5.18 | 0.24 | 4.79 | 4.79 | 5.5 | 4.71 | 28988 |
| 1742250900 | 4.9429999 | 0.23 | 4.95 | 4.7 | 4.99 | 4.41 | 7274 |
| 1741991700 | 4.71 | 0.34 | 7.78 | 4.24 | 4.72 | 3.97 | 15050 |
| 1741905300 | 4.37 | 0.18 | 4.30 | 4.44 | 4.95 | 4.14 | 25102 |
| 1741818900 | 4.19 | -0.19 | -4.25 | 4.85 | 4.85 | 4.16 | 30211 |
| 1741732500 | 4.376 | -0.32 | -6.89 | 4.83 | 5.05 | 4.36 | 24575 |
| 1741646100 | 4.7 | -0.1 | -2.08 | 4.63 | 5.05 | 4.63 | 8518 |
| 1741390500 | 4.8 | -0.19 | -3.81 | 5.1 | 5.4 | 4.55 | 33635 |
| 1741304100 | 4.99 | 0.46 | 10.15 | 4.5199999 | 5.49 | 4.5199999 | 82197 |
| 1741217700 | 4.53 | 0.24 | 5.59 | 4.3099999 | 4.8 | 4.0862 | 48597 |
| 1741131300 | 4.29 | 1.25 | 41.12 | 3.37 | 4.29 | 3.15 | 98337 |
| 1741044900 | 3.04 | -0.52 | -14.61 | 3.6 | 3.6 | 3.04 | 12949 |
| 1740785700 | 3.56 | -0.58 | -14.01 | 4.0798 | 4.11 | 3.41 | 31519 |
| 1740699300 | 4.14 | -0.16 | -3.72 | 4.3 | 4.46 | 4.0199999 | 21137 |
| 1740612900 | 4.3 | 0.09 | 2.14 | 4.46 | 4.7 | 4.0199999 | 28894 |
| 1740526500 | 4.21 | -0.82 | -16.30 | 4.642 | 4.99 | 4 | 47564 |
| 1740440100 | 5.03 | 0.66 | 15.10 | 4.37 | 5.03 | 3.66 | 87027 |
| 1740180900 | 4.37 | -0.46 | -9.52 | 5.0199999 | 5.19 | 4.36 | 42066 |
| 1740094500 | 4.83 | 0.02 | 0.42 | 4.99 | 5 | 4.45 | 72378 |
| 1740008100 | 4.8099999 | 0.43 | 9.82 | 4.57 | 6.46 | 4.2 | 410364 |
| 1739921700 | 4.38 | 0.54 | 14.06 | 3.85 | 4.74 | 3.8 | 81591 |
| 1739576100 | 3.84 | -0.01 | -0.26 | 4.0532 | 4.0532 | 3.53 | 38415 |
| 1739489700 | 3.85 | -0.55 | -12.50 | 4.35 | 4.5 | 3.55 | 75514 |
| 1739403300 | 4.4 | 0.64 | 17.02 | 3.7966 | 4.5836 | 3.7966 | 101474 |
| 1739316900 | 3.76 | 0.51 | 15.69 | 3.45 | 3.81 | 3.15 | 69311 |
| 1739230500 | 3.25 | 0.32 | 10.92 | 3.36 | 3.39 | 2.8 | 118503 |
| 1738971300 | 2.93 | 0.38 | 14.90 | 2.775 | 3.33 | 2.72 | 262430 |
| 1738884900 | 2.55 | 0.41 | 19.16 | 2.11 | 2.55 | 2.09 | 113182 |
| 1738798500 | 2.14 | 0.31 | 16.94 | 1.87 | 2.2 | 1.87 | 120994 |
| 1738712100 | 1.83 | -0.11 | -5.67 | 2.0134 | 2.02 | 1.81 | 36373 |
| 1738625700 | 1.94 | -0.05 | -2.51 | 2.14 | 2.2599999 | 1.8585 | 95375 |
| 1738366500 | 1.99 | 0.19 | 10.56 | 1.98 | 2.1 | 1.83 | 133688 |
| 1738280100 | 1.8 | -0.04 | -2.17 | 1.81 | 2.12 | 1.78 | 84799 |
| 1738193700 | 1.84 | 0.08 | 4.55 | 1.89 | 2.14 | 1.75 | 201683 |
| 1738107300 | 1.76 | 0.16 | 10.00 | 1.6 | 2.08 | 1.5 | 113240 |
| 1738020900 | 1.6 | -0.16 | -9.09 | 1.88 | 2.55 | 1.55 | 841269 |
| 1737761700 | 1.76 | 0.19 | 12.07 | 1.56 | 2.06 | 1.56 | 331269 |
| 1737675300 | 1.5704 | 0 | 0.00 | 1.5704 | 1.5704 | 1.5704 | 0 |
| 1737588900 | 1.5704 | -0.04 | -2.46 | 1.62 | 1.62 | 1.51 | 190886 |
| 1737502500 | 1.61 | 0.04 | 2.55 | 1.6036 | 1.74 | 1.6 | 271200 |
| 1737156900 | 1.57 | 0 | 0.00 | 1.55 | 1.615 | 1.49 | 63352 |
| 1737070500 | 1.57 | 0.04 | 2.94 | 1.53 | 1.6299999 | 1.53 | 129481 |
| 1736984100 | 1.5250999 | -0.08 | -4.79 | 1.606 | 1.61 | 1.52 | 10921 |
| 1736897700 | 1.6017999 | 0.03 | 2.03 | 1.56 | 1.69 | 1.51 | 38490 |
| 1736811300 | 1.57 | 0.06 | 3.97 | 1.46 | 1.69 | 1.41 | 64377 |
| 1736552100 | 1.51 | -0.08 | -5.03 | 1.52 | 1.5899 | 1.4842 | 49101 |
| 1736379300 | 1.59 | 0.19 | 13.57 | 1.5186 | 1.8 | 1.36 | 1002279 |
| 1736292900 | 1.4 | 0.05 | 4.01 | 1.31 | 1.4 | 1.31 | 70754 |
| 1736206500 | 1.346 | -0.02 | -1.25 | 1.37 | 1.3899999 | 1.32 | 64911 |
| 1735947300 | 1.363 | 0.02 | 1.64 | 1.3899999 | 1.43 | 1.36 | 22106 |
| 1735860900 | 1.341 | -0.05 | -3.75 | 1.3899999 | 1.41 | 1.3027 | 11866 |
| 1735688100 | 1.3933 | -0.05 | -3.24 | 1.43 | 1.4804 | 1.3 | 55708 |
| 1735601700 | 1.44 | -0.04 | -2.70 | 1.4 | 1.5449 | 1.34 | 86874 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
