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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

D-Market Electronic Services & Trading ADR (NQ: HEPS )

2.890 -0.050 (-1.70%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 2.930 2.950 2.840 2.890 433,111 -0.05(-1.70%)
Nov 26, 2024 2.870 2.950 2.861 2.940 515,251 +0.07(+2.44%)
Nov 25, 2024 2.810 2.890 2.785 2.870 418,162 +0.06(+2.14%)
Nov 22, 2024 2.770 2.840 2.770 2.810 319,890 +0.02(+0.72%)
Nov 21, 2024 2.830 2.830 2.710 2.790 830,094 -0.01(-0.36%)
Nov 20, 2024 2.870 2.890 2.790 2.800 368,998 -0.05(-1.75%)
Nov 19, 2024 2.930 2.990 2.850 2.850 781,988 -0.04(-1.38%)
Nov 18, 2024 2.960 2.960 2.870 2.890 552,902 -0.03(-1.03%)
Nov 15, 2024 2.920 2.966 2.855 2.920 340,154 -0.01(-0.34%)
Nov 14, 2024 2.980 2.980 2.830 2.930 720,403 -0.07(-2.33%)
Nov 13, 2024 3.070 3.084 2.970 3.000 1,031,577 -0.07(-2.28%)
Nov 12, 2024 3.040 3.088 3.000 3.070 737,651 -0.01(-0.32%)
Nov 11, 2024 3.100 3.105 2.960 3.080 560,151 -0.03(-0.96%)
Nov 08, 2024 3.170 3.170 3.070 3.110 670,367 -0.07(-2.20%)
Nov 07, 2024 3.240 3.240 3.020 3.180 677,317 +0.03(+0.95%)
Nov 06, 2024 3.300 3.300 3.120 3.150 1,005,081 -0.18(-5.41%)
Nov 05, 2024 3.280 3.410 3.245 3.330 1,140,697 +0.10(+3.10%)
Nov 04, 2024 3.190 3.280 3.115 3.230 1,620,005 +0.03(+0.94%)
Nov 01, 2024 3.240 3.240 3.100 3.200 1,619,670 +0.01(+0.31%)
Oct 31, 2024 3.350 3.350 3.140 3.190 1,261,956 -0.18(-5.34%)
Oct 30, 2024 3.440 3.475 3.370 3.370 809,976 -0.07(-2.03%)
Oct 29, 2024 3.360 3.460 3.330 3.440 3,825,705 +0.07(+2.08%)
Oct 28, 2024 3.340 3.395 3.310 3.370 5,147,601 +0.00(+0.00%)
Oct 25, 2024 3.170 3.425 3.150 3.370 4,993,818 +0.21(+6.65%)
Oct 24, 2024 3.410 3.410 3.090 3.160 3,469,559 -0.21(-6.23%)
Oct 23, 2024 3.490 3.565 3.230 3.370 4,705,886 -0.06(-1.75%)
Oct 22, 2024 3.550 3.650 3.400 3.430 2,793,762 -0.12(-3.38%)
Oct 21, 2024 3.470 3.660 3.430 3.550 5,829,522 +0.04(+1.14%)
Oct 18, 2024 3.530 4.050 2.900 3.510 43,863,440 +1.31(+59.55%)
Oct 17, 2024 2.220 2.290 2.190 2.200 655,554 +0.01(+0.46%)
Oct 16, 2024 2.190 2.255 2.190 2.190 275,953 +0.00(+0.00%)
Oct 15, 2024 2.160 2.260 2.130 2.190 451,466 +0.04(+1.86%)
Oct 14, 2024 2.220 2.220 2.135 2.150 293,614 -0.09(-4.02%)
Oct 11, 2024 2.250 2.255 2.202 2.240 255,205 -0.01(-0.44%)
Oct 10, 2024 2.270 2.270 2.170 2.250 344,269 -0.02(-0.88%)
Oct 09, 2024 2.320 2.320 2.240 2.270 400,865 -0.05(-2.16%)
Oct 08, 2024 2.380 2.390 2.310 2.320 298,907 -0.06(-2.52%)
Oct 07, 2024 2.410 2.428 2.330 2.380 469,840 -0.03(-1.24%)
Oct 04, 2024 2.320 2.430 2.320 2.410 225,379 +0.09(+3.88%)
Oct 03, 2024 2.330 2.410 2.300 2.320 506,490 -0.02(-0.85%)
Oct 02, 2024 2.250 2.340 2.230 2.340 349,601 +0.08(+3.54%)
Oct 01, 2024 2.290 2.350 2.240 2.260 651,858 +0.00(+0.00%)
Sep 30, 2024 2.280 2.317 2.210 2.260 281,889 -0.01(-0.44%)
Sep 27, 2024 2.200 2.280 2.175 2.270 481,629 +0.05(+2.25%)
Sep 26, 2024 2.250 2.250 2.140 2.220 487,682 +0.02(+0.91%)
Sep 25, 2024 2.250 2.285 2.160 2.200 612,376 -0.02(-0.90%)
Sep 24, 2024 2.270 2.340 2.200 2.220 522,417 -0.02(-0.89%)
Sep 23, 2024 2.350 2.400 2.230 2.240 418,544 -0.09(-3.86%)
Sep 20, 2024 2.320 2.360 2.285 2.330 483,291 -0.02(-0.85%)
Sep 19, 2024 2.400 2.500 2.320 2.350 660,290 +0.02(+0.86%)
Sep 18, 2024 2.320 2.380 2.250 2.330 462,452 +0.00(+0.00%)
Sep 17, 2024 2.210 2.355 2.210 2.330 654,453 +0.13(+5.91%)
Sep 16, 2024 2.350 2.355 2.190 2.200 1,141,781 -0.20(-8.33%)
Sep 13, 2024 2.290 2.425 2.270 2.400 449,743 +0.07(+3.00%)
Sep 12, 2024 2.410 2.440 2.320 2.330 609,409 -0.07(-2.92%)
Sep 11, 2024 2.540 2.580 2.110 2.400 1,533,403 -0.19(-7.34%)
Sep 10, 2024 2.710 2.710 2.590 2.590 507,560 -0.11(-4.07%)
Sep 09, 2024 2.690 2.785 2.690 2.700 279,451 +0.02(+0.75%)
Sep 06, 2024 2.740 2.740 2.640 2.680 365,818 -0.03(-1.11%)
Sep 05, 2024 2.780 2.820 2.705 2.710 355,445 -0.05(-1.81%)
Sep 04, 2024 2.640 2.880 2.600 2.760 794,634 +0.13(+4.94%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.