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:

Jianzhi Education Technology Group Company Limited - American Depositary Shares (NQ: JZ )

0.9400 +0.0400 (+4.44%)
Streaming Delayed Price Updated: 2:13 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 0.9400 0.9500 0.9000 0.9400 14,695 +0.04(+4.44%)
Jul 11, 2024 0.9000 1.000 0.9000 0.9000 1,891 -0.00(-0.33%)
Jul 10, 2024 0.9926 0.9926 0.8906 0.9030 5,400 -0.08(-7.86%)
Jul 09, 2024 0.8800 0.9850 0.8700 0.9800 5,011 +0.03(+3.16%)
Jul 08, 2024 0.9033 0.9500 0.9033 0.9500 414 -0.01(-0.61%)
Jul 05, 2024 0.9400 1.020 0.9400 0.9558 3,324 +0.05(+5.65%)
Jul 03, 2024 0.8800 0.9660 0.8600 0.9047 5,589 -0.05(-5.70%)
Jul 02, 2024 0.9850 1.030 0.9300 0.9594 2,910 +0.08(+8.57%)
Jul 01, 2024 0.8600 0.9799 0.8500 0.8837 35,193 +0.01(+1.57%)
Jun 28, 2024 0.9100 0.9300 0.8600 0.8700 12,761 -0.07(-7.45%)
Jun 27, 2024 0.9480 0.9555 0.9003 0.9400 2,015 -0.03(-3.49%)
Jun 26, 2024 1.000 1.000 0.9480 0.9740 9,140 +0.01(+1.46%)
Jun 25, 2024 1.030 1.030 0.9400 0.9600 24,237 -0.07(-7.25%)
Jun 24, 2024 1.151 1.405 1.010 1.035 156,545 -0.12(-10.78%)
Jun 21, 2024 1.230 1.305 1.110 1.160 60,778 -0.07(-5.69%)
Jun 20, 2024 1.230 1.230 1.160 1.230 3,851 +0.03(+2.50%)
Jun 18, 2024 1.210 1.270 1.120 1.200 11,972 -0.05(-4.00%)
Jun 17, 2024 1.220 1.381 1.190 1.250 8,193 -0.08(-6.02%)
Jun 14, 2024 1.300 1.400 1.210 1.330 14,514 +0.00(+0.00%)
Jun 13, 2024 1.510 1.510 1.280 1.330 7,943 +0.02(+1.53%)
Jun 12, 2024 1.390 1.480 1.260 1.310 67,836 -0.17(-11.49%)
Jun 11, 2024 1.540 1.540 1.460 1.480 1,712 -0.06(-4.21%)
Jun 10, 2024 1.490 1.545 1.460 1.545 9,869 +0.02(+1.64%)
Jun 07, 2024 1.520 1.520 1.455 1.520 2,215 +0.02(+1.33%)
Jun 06, 2024 1.500 1.500 1.460 1.500 2,977 -0.02(-1.21%)
Jun 05, 2024 1.760 1.760 1.410 1.518 41,868 -0.35(-18.59%)
Jun 04, 2024 1.960 1.955 1.780 1.865 9,852 -0.04(-2.36%)
Jun 03, 2024 2.040 2.080 1.650 1.910 21,927 -0.18(-8.80%)
May 31, 2024 2.100 2.220 1.850 2.094 11,285 -0.03(-1.22%)
May 30, 2024 2.145 2.165 2.120 2.120 3,173 -0.05(-2.30%)
May 29, 2024 2.135 2.175 2.120 2.170 2,781 -0.02(-1.14%)
May 28, 2024 2.160 2.195 2.150 2.195 6,588 -0.05(-2.44%)
May 24, 2024 2.160 2.250 2.160 2.250 2,298 +0.10(+4.65%)
May 23, 2024 2.060 2.183 2.060 2.150 3,208 +0.06(+2.69%)
May 22, 2024 2.094 2.094 2.094 2.094 373 -0.01(-0.54%)
May 21, 2024 2.130 2.174 2.060 2.105 1,787 -0.02(-1.17%)
May 20, 2024 2.080 2.160 2.030 2.130 4,136 +0.05(+2.42%)
May 17, 2024 2.100 2.109 2.050 2.080 5,394 -0.03(-1.44%)
May 16, 2024 2.110 2.162 2.100 2.110 1,181 -0.07(-3.21%)
May 15, 2024 2.150 2.180 2.100 2.180 8,522 +0.02(+0.93%)
May 14, 2024 2.111 2.338 2.110 2.160 5,910 +0.04(+1.89%)
May 13, 2024 2.255 2.255 2.120 2.120 2,715 -0.12(-5.36%)
May 09, 2024 2.240 193 +0.02(+0.67%)
May 08, 2024 2.151 2.250 2.150 2.225 13,462 +0.06(+3.01%)
May 07, 2024 2.210 2.250 2.150 2.160 25,584 -0.02(-0.92%)
May 06, 2024 2.100 2.180 2.080 2.180 3,286 +0.02(+0.69%)
May 03, 2024 2.110 2.165 1.960 2.165 22,869 -0.00(-0.23%)
May 02, 2024 2.120 2.225 2.030 2.170 15,194 +0.03(+1.40%)
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.