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

Ehang Holdings Ltd ADR (NQ: EH )

19.15 +0.17 (+0.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 29, 2021 72.05 74.30 64.10 66.36 3,381,400 -6.84(-9.34%)
Jan 28, 2021 78.46 85.60 71.00 73.20 2,702,855 -6.80(-8.50%)
Jan 27, 2021 81.04 88.86 78.00 80.00 3,730,166 -10.00(-11.11%)
Jan 26, 2021 93.63 98.00 85.33 90.00 4,933,234 +0.47(+0.52%)
Jan 25, 2021 87.00 99.98 78.78 89.53 7,993,512 +12.33(+15.97%)
Jan 22, 2021 73.78 78.25 70.12 77.20 5,009,200 +1.81(+2.40%)
Jan 21, 2021 69.52 81.99 68.51 75.39 9,525,682 +1.49(+2.02%)
Jan 20, 2021 60.01 77.31 53.35 73.90 14,387,192 +12.51(+20.38%)
Jan 19, 2021 45.02 61.60 44.61 61.39 8,386,393 +21.39(+53.48%)
Jan 15, 2021 48.67 51.40 39.00 40.00 7,597,600 -4.46(-10.03%)
Jan 14, 2021 39.70 49.86 39.60 44.46 6,103,759 +6.48(+17.06%)
Jan 13, 2021 33.58 38.97 33.01 37.98 4,765,729 +6.58(+20.96%)
Jan 12, 2021 26.98 31.74 26.80 31.40 3,012,905 +5.34(+20.49%)
Jan 11, 2021 24.02 27.00 24.02 26.06 1,769,776 +1.45(+5.89%)
Jan 08, 2021 25.40 25.99 23.40 24.61 1,228,000 -0.39(-1.56%)
Jan 07, 2021 24.50 25.00 23.80 25.00 934,100 +1.28(+5.40%)
Jan 06, 2021 24.12 25.60 23.30 23.72 1,163,798 -1.78(-6.98%)
Jan 05, 2021 21.18 25.50 21.02 25.50 2,282,249 +4.26(+20.06%)
Jan 04, 2021 22.00 22.00 20.21 21.24 1,223,710 +0.13(+0.62%)
Dec 31, 2020 21.11 21.11 21.11 1,380,608 -1.10(-4.95%)
Dec 30, 2020 23.10 23.10 21.50 22.21 1,380,608 +0.11(+0.50%)
Dec 29, 2020 25.21 25.30 20.42 22.10 2,888,498 -1.14(-4.91%)
Dec 28, 2020 26.50 27.40 23.00 23.24 1,998,340 -2.92(-11.16%)
Dec 24, 2020 26.00 26.50 24.80 26.16 1,106,600 +0.70(+2.75%)
Dec 23, 2020 26.95 27.60 24.60 25.46 1,721,604 -1.09(-4.11%)
Dec 22, 2020 27.38 29.12 24.10 26.55 4,848,428 +0.40(+1.53%)
Dec 21, 2020 20.30 25.90 19.81 26.15 3,884,122 +6.35(+32.07%)
Dec 18, 2020 20.20 20.50 19.23 19.80 628,100 -0.41(-2.03%)
Dec 17, 2020 20.35 21.04 19.32 20.21 1,105,468 +0.33(+1.66%)
Dec 16, 2020 18.83 20.09 18.70 19.88 1,179,025 +1.27(+6.82%)
Dec 15, 2020 18.82 18.89 17.69 18.61 765,213 +0.35(+1.92%)
Dec 14, 2020 19.22 19.59 17.62 18.26 968,942 -0.67(-3.54%)
Dec 11, 2020 19.96 20.93 18.10 18.93 1,461,800 -0.85(-4.30%)
Dec 10, 2020 18.82 20.26 18.22 19.78 934,060 -0.10(-0.50%)
Dec 09, 2020 23.16 23.46 19.01 19.88 2,673,597 -2.32(-10.45%)
Dec 08, 2020 22.76 24.38 20.07 22.20 5,064,172 +4.06(+22.38%)
Dec 07, 2020 14.03 18.69 13.89 18.14 2,491,942 +4.69(+34.87%)
Dec 04, 2020 13.30 13.63 12.69 13.45 551,500 +0.15(+1.13%)
Dec 03, 2020 14.16 14.50 13.03 13.30 709,354 +0.06(+0.45%)
Dec 02, 2020 13.00 13.70 11.86 13.24 902,983 -0.38(-2.79%)
Dec 01, 2020 14.70 14.72 13.23 13.62 737,683 -1.00(-6.84%)
Nov 30, 2020 14.88 14.98 13.85 14.62 1,097,255 -0.31(-2.08%)
Nov 27, 2020 14.59 14.99 14.00 14.93 884,600 +1.43(+10.59%)
Nov 25, 2020 14.37 14.50 13.33 13.50 1,249,600 -1.32(-8.91%)
Nov 24, 2020 14.33 15.02 13.00 14.82 1,781,198 +2.15(+16.97%)
Nov 23, 2020 11.90 13.01 11.30 12.67 1,706,585 +1.60(+14.45%)
Nov 20, 2020 11.25 11.25 10.80 11.07 533,400 -0.18(-1.60%)
Nov 19, 2020 11.20 11.70 11.05 11.25 241,840 +0.12(+1.08%)
Nov 18, 2020 11.58 11.60 10.80 11.13 536,624 -0.14(-1.24%)
Nov 17, 2020 11.34 11.64 10.90 11.27 403,998 +0.04(+0.36%)
Nov 16, 2020 11.81 11.98 10.81 11.23 1,110,094 +0.75(+7.16%)
Nov 13, 2020 9.800 12.50 9.610 10.48 1,759,900 +1.07(+11.37%)
Nov 12, 2020 9.440 9.440 9.060 9.410 155,009 +0.12(+1.29%)
Nov 11, 2020 9.500 9.500 8.900 9.290 156,699 +0.21(+2.31%)
Nov 10, 2020 9.420 9.420 9.000 9.080 87,753 -0.21(-2.26%)
Nov 09, 2020 9.140 9.500 9.090 9.290 244,858 +0.41(+4.62%)
Nov 06, 2020 8.790 8.905 8.735 8.880 119,400 +0.09(+1.02%)
Nov 05, 2020 8.500 8.910 8.490 8.790 104,493 +0.49(+5.90%)
Nov 04, 2020 8.240 8.330 8.163 8.300 47,325 +0.18(+2.22%)
Nov 03, 2020 8.140 8.200 8.010 8.120 41,180 +0.07(+0.87%)
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.