Zoomcar Holdings Inc (ZCAR)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.16 | -10.0628930818 | 1.59 | 6.1999 | 1.25 | 4420455 | 2.34907278 | CS |
| 4 | -4.25 | -74.823943662 | 5.68 | 6.1999 | 1.25 | 1384629 | 2.40566127 | CS |
| 12 | -12.57 | -89.7857142857 | 14 | 16.04 | 1.25 | 1522855 | 8.67134594 | CS |
| 26 | -13.37 | -90.3378378378 | 14.8 | 26.5 | 1.25 | 6078472 | 16.27831868 | CS |
| 52 | -473.57 | -99.6989473684 | 475 | 761 | 1.25 | 4511305 | 33.58468651 | CS |
| 156 | -473.57 | -99.6989473684 | 475 | 761 | 1.25 | 4511305 | 33.58468651 | CS |
| 260 | -473.57 | -99.6989473684 | 475 | 761 | 1.25 | 4511305 | 33.58468651 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 1.43 | -0.07 | -4.67 | 1.55 | 1.55 | 1.4 | 396742 |
| 1734996900 | 1.5 | -0.06 | -3.85 | 1.6299999 | 1.6299999 | 1.35 | 479821 |
| 1734737700 | 1.56 | -0.98 | -38.58 | 2.285 | 2.29 | 1.51 | 2545940 |
| 1734651300 | 2.54 | 1.22 | 92.42 | 1.3895 | 6.1999 | 1.28 | 18005949 |
| 1734564900 | 1.32 | -0.11 | -7.69 | 1.34 | 1.48 | 1.25 | 341471 |
| 1734478500 | 1.43 | -0.32 | -18.29 | 1.59 | 1.6446 | 1.3018 | 729096 |
| 1734392100 | 1.75 | -3.43 | -66.22 | 1.68 | 1.985 | 1.44 | 3058473 |
| 1734132900 | 5.18 | -0.05 | -0.96 | 5.4858 | 5.4864 | 5.04 | 29622 |
| 1734046500 | 5.23 | 0.06 | 1.16 | 5.43 | 5.58 | 5.1 | 30246 |
| 1733960100 | 5.17 | -0.07 | -1.34 | 5.2519 | 5.71 | 5.17 | 35803 |
| 1733873700 | 5.24 | -0.11 | -2.06 | 5.0079 | 5.46 | 5.0001 | 56603 |
| 1733787300 | 5.35 | 0.42 | 8.52 | 5.1317 | 5.35 | 4.75 | 47245 |
| 1733528100 | 4.93 | -0.22 | -4.27 | 5.22 | 5.8 | 4.87 | 104181 |
| 1733441700 | 5.15 | -0.24 | -4.45 | 5.5 | 5.5 | 5.07 | 65305 |
| 1733355300 | 5.39 | 0.09 | 1.70 | 5.29 | 5.61 | 5.1001 | 137467 |
| 1733268900 | 5.3 | -0.09 | -1.67 | 5.3394 | 6.18 | 5.14 | 193915 |
| 1733182500 | 5.39 | 0.2 | 3.85 | 5.15 | 5.8 | 4.97 | 131902 |
| 1732917840 | 5.19 | 0.04 | 0.78 | 5.15 | 5.38 | 4.95 | 86593 |
| 1732750500 | 5.15 | -0.12 | -2.28 | 5.16 | 5.5199999 | 4.7 | 104166 |
| 1732664100 | 5.2699999 | -0.36 | -6.39 | 5.68 | 5.82 | 5.2201 | 124154 |
| 1732577700 | 5.63 | -0.4 | -6.63 | 6.2 | 6.4 | 5.3901 | 147761 |
| 1732318500 | 6.03 | -0.48 | -7.37 | 6.8011 | 6.8011 | 5.91 | 99977 |
| 1732232100 | 6.51 | -0.47 | -6.73 | 6.98 | 7.09 | 6.4 | 100615 |
| 1732145700 | 6.98 | -0.13 | -1.83 | 6.97 | 7.3018 | 6.9 | 106843 |
| 1732059300 | 7.11 | 0.01 | 0.14 | 6.985 | 7.45 | 6.91 | 141919 |
| 1731972900 | 7.1 | 0.05 | 0.71 | 6.99 | 7.9 | 6.3 | 162733 |
| 1731713700 | 7.05 | -0.38 | -5.11 | 7.168 | 7.3741 | 6.75 | 196188 |
| 1731627300 | 7.43 | 0.93 | 14.31 | 7.02 | 9.85 | 6.9 | 3059432 |
| 1731540900 | 6.5 | -0.63 | -8.84 | 7.17 | 7.642 | 6.5 | 242487 |
| 1731454500 | 7.13 | 0.33 | 4.85 | 6.9 | 8.09 | 6.77 | 263740 |
| 1731368100 | 6.8 | -0.25 | -3.55 | 6.8725 | 7.3124 | 6.71 | 303057 |
| 1731108900 | 7.05 | -0.72 | -9.27 | 7.5 | 7.835 | 6.85 | 197140 |
| 1731022500 | 7.77 | 0.22 | 2.91 | 6.8257 | 10.73 | 6.5 | 1712246 |
| 1730936100 | 7.55 | -5.65 | -42.80 | 8.5154 | 9.41 | 6.3801 | 1322461 |
| 1730849700 | 13.2 | 9.17 | 227.54 | 4.24 | 16.04 | 4.24 | 33339257 |
| 1730763300 | 4.03 | -1.02 | -20.20 | 4.83 | 5.33 | 3.9301 | 297879 |
| 1730500500 | 5.05 | -1.09 | -17.75 | 6.11 | 6.3 | 5 | 159416 |
| 1730414100 | 6.14 | 0.1 | 1.66 | 6.25 | 6.6 | 5.85 | 59336 |
| 1730327700 | 6.04 | -0.96 | -13.71 | 6.85 | 6.97 | 5.95 | 52609 |
| 1730241300 | 7 | 1.19 | 20.48 | 5.7001 | 7.53 | 5.61 | 199603 |
| 1730154900 | 5.8099999 | -0.31 | -5.07 | 5.8000999 | 6.1999 | 5.63 | 62315 |
| 1729895700 | 6.12 | -1.85 | -23.21 | 7.85 | 7.85 | 6 | 209669 |
| 1729809300 | 7.97 | 1.85 | 30.23 | 5.95 | 9.2899999 | 5.89 | 1295980 |
| 1729722900 | 6.12 | -0.08 | -1.29 | 6.1 | 6.88 | 5.4 | 347744 |
| 1729636500 | 6.2 | -1.7 | -21.52 | 6.43 | 7.11 | 5.72 | 334490 |
| 1729550100 | 7.9 | -2.45 | -23.67 | 10.5 | 11 | 7 | 86340 |
| 1729290900 | 10.35 | -1.95 | -15.85 | 12 | 12 | 9.8 | 38242 |
| 1729204500 | 12.3 | -0.7 | -5.38 | 12.61 | 12.9851 | 11.51 | 15677 |
| 1729118100 | 13 | -0.12 | -0.91 | 13.12 | 13.3699 | 12.21 | 11902 |
| 1729031700 | 13.12 | -0.88 | -6.29 | 13.68 | 13.75 | 13 | 3774 |
| 1728945300 | 14 | -0.13 | -0.92 | 13.74 | 14 | 13.65 | 1941 |
| 1728686100 | 14.13 | -0.12 | -0.84 | 14.02 | 14.249999 | 13.62 | 1272 |
| 1728599700 | 14.249999 | 0.35 | 2.52 | 13.4 | 14.399999 | 13.389999 | 6189 |
| 1728513300 | 13.9 | 0.65 | 4.91 | 13 | 14.4799 | 12.96 | 11301 |
| 1728426900 | 13.25 | -0.16 | -1.19 | 13.389999 | 13.6 | 13.11 | 952 |
| 1728340500 | 13.41 | 0.11 | 0.83 | 13.03 | 13.5 | 13.03 | 2663 |
| 1728081300 | 13.3 | -0.2 | -1.48 | 13.46 | 13.639999 | 13.19 | 2212 |
| 1727994900 | 13.5 | 0.2 | 1.50 | 13.27 | 13.93 | 13.27 | 3142 |
| 1727908500 | 13.3 | -0.3 | -2.21 | 13.56 | 13.6 | 13.07 | 2236 |
| 1727822100 | 13.6 | -0.5 | -3.55 | 14 | 14.45 | 13.25 | 3405 |
| 1727735520 | 14.099999 | 0.16 | 1.15 | 13.94 | 14.45 | 13.75 | 5818 |
| 1727476500 | 13.94 | 0.02 | 0.14 | 14.06 | 14.35 | 13.51 | 2047 |
| 1727390100 | 13.919999 | -0.08 | -0.57 | 13.819999 | 14.499999 | 13.66 | 3460 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
