Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Ehang Holdings Ltd ADR (NQ: EH )

16.89 -1.68 (-9.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 18.25 18.36 16.82 16.89 2,115,319 -1.68(-9.05%)
Apr 11, 2024 19.00 19.19 17.60 18.57 1,952,996 -0.77(-3.98%)
Apr 10, 2024 20.01 20.74 19.19 19.34 1,369,471 -0.81(-4.02%)
Apr 09, 2024 20.25 21.68 19.89 20.15 1,809,980 -0.15(-0.74%)
Apr 08, 2024 20.74 21.98 19.55 20.30 3,282,307 +0.94(+4.86%)
Apr 05, 2024 18.18 19.55 18.13 19.36 1,256,011 +0.76(+4.09%)
Apr 04, 2024 19.10 19.52 18.29 18.60 1,185,043 -0.29(-1.54%)
Apr 03, 2024 17.92 19.10 17.92 18.89 1,332,576 +1.09(+6.12%)
Apr 02, 2024 18.82 18.92 17.52 17.80 2,950,815 -2.60(-12.75%)
Apr 01, 2024 20.34 21.08 19.73 20.40 1,544,473 -0.17(-0.83%)
Mar 28, 2024 19.71 20.70 20.67 20.57 4,156,520 +1.78(+9.47%)
Mar 27, 2024 17.79 18.79 17.57 18.79 1,790,848 +1.39(+7.99%)
Mar 26, 2024 17.97 18.03 17.23 17.40 791,201 -0.12(-0.68%)
Mar 25, 2024 18.20 19.09 17.18 17.52 1,513,587 -1.21(-6.46%)
Mar 22, 2024 17.40 19.08 16.88 18.73 1,928,264 +0.93(+5.22%)
Mar 21, 2024 18.30 19.58 17.17 17.80 2,436,861 -0.74(-3.99%)
Mar 20, 2024 18.21 18.90 17.36 18.54 2,948,167 +0.63(+3.52%)
Mar 19, 2024 15.84 18.25 14.50 17.91 4,850,243 +2.41(+15.55%)
Mar 18, 2024 17.67 19.93 15.06 15.50 7,548,316 +0.13(+0.85%)
Mar 15, 2024 14.06 16.45 13.90 15.37 3,266,266 +1.76(+12.93%)
Mar 14, 2024 14.51 14.72 13.55 13.61 1,292,935 -1.09(-7.41%)
Mar 13, 2024 14.70 15.33 14.13 14.70 1,673,368 +0.22(+1.52%)
Mar 12, 2024 13.80 14.77 13.07 14.48 2,775,851 +1.72(+13.48%)
Mar 11, 2024 12.01 13.93 11.97 12.76 2,339,452 +1.35(+11.83%)
Mar 08, 2024 11.29 11.63 11.20 11.41 534,313 +0.24(+2.15%)
Mar 07, 2024 11.23 11.35 10.95 11.17 503,101 -0.05(-0.45%)
Mar 06, 2024 10.95 11.60 10.95 11.22 605,212 +0.64(+6.05%)
Mar 05, 2024 10.63 10.85 10.54 10.58 414,134 -0.25(-2.31%)
Mar 04, 2024 11.36 11.38 10.81 10.83 522,260 -0.40(-3.56%)
Mar 01, 2024 10.92 11.45 10.76 11.23 460,558 +0.44(+4.08%)
Feb 29, 2024 10.95 11.22 10.78 10.79 469,117 +0.24(+2.27%)
Feb 28, 2024 11.10 11.20 10.50 10.55 579,582 -0.68(-6.06%)
Feb 27, 2024 11.06 11.64 11.06 11.23 893,661 +0.35(+3.22%)
Feb 26, 2024 10.46 11.08 10.39 10.88 664,943 +0.53(+5.12%)
Feb 23, 2024 10.50 10.59 10.12 10.35 358,763 -0.04(-0.38%)
Feb 22, 2024 10.30 10.58 10.28 10.39 379,761 +0.28(+2.77%)
Feb 21, 2024 10.31 10.78 10.01 10.11 543,352 -0.13(-1.27%)
Feb 20, 2024 10.40 10.41 10.04 10.24 451,452 -0.31(-2.94%)
Feb 16, 2024 10.40 10.76 10.23 10.55 611,329 +0.28(+2.73%)
Feb 15, 2024 10.06 10.41 9.900 10.27 404,895 +0.33(+3.32%)
Feb 14, 2024 10.02 10.18 9.850 9.940 550,749 +0.20(+2.05%)
Feb 13, 2024 10.35 10.49 9.730 9.740 738,287 -1.04(-9.65%)
Feb 12, 2024 10.68 10.99 10.62 10.78 637,555 +0.10(+0.94%)
Feb 09, 2024 10.66 10.79 10.38 10.68 289,410 +0.12(+1.14%)
Feb 08, 2024 10.38 10.88 10.06 10.56 670,148 +0.23(+2.23%)
Feb 07, 2024 10.62 10.71 10.23 10.33 662,021 -0.40(-3.73%)
Feb 06, 2024 9.870 10.95 9.860 10.73 1,281,363 +1.20(+12.53%)
Feb 05, 2024 10.20 10.20 9.510 9.535 796,288 -0.71(-6.88%)
Feb 02, 2024 10.02 10.44 9.890 10.24 749,179 +0.13(+1.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.