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

Zoomcar Holdings, Inc. - Common Stock (NQ: ZCAR )

0.1605 +0.0114 (+7.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 0.1498 0.1700 0.1450 0.1605 4,055,904 +0.01(+7.65%)
Aug 22, 2024 0.1425 0.1549 0.1420 0.1491 5,670,752 -0.00(-0.53%)
Aug 21, 2024 0.1600 0.1635 0.1447 0.1499 22,099,540 -0.00(-0.40%)
Aug 20, 2024 0.1600 0.1653 0.1473 0.1505 3,684,631 -0.02(-11.57%)
Aug 19, 2024 0.1700 0.1925 0.1450 0.1702 13,298,489 -0.01(-4.33%)
Aug 16, 2024 0.1784 0.2650 0.1555 0.1779 346,154,432 +0.07(+63.21%)
Aug 15, 2024 0.1090 0.1124 0.1090 0.1090 159,939 +0.00(+0.83%)
Aug 14, 2024 0.1133 0.1133 0.1069 0.1081 375,348 -0.00(-0.83%)
Aug 13, 2024 0.1091 0.1184 0.1087 0.1090 448,029 +0.00(+0.00%)
Aug 12, 2024 0.1136 0.1176 0.1045 0.1090 488,539 -0.01(-5.22%)
Aug 09, 2024 0.1170 0.1397 0.1100 0.1150 1,918,854 +0.00(+0.00%)
Aug 08, 2024 0.1091 0.1170 0.1040 0.1150 277,791 +0.01(+9.11%)
Aug 07, 2024 0.1153 0.1172 0.1054 0.1054 448,599 -0.01(-6.48%)
Aug 06, 2024 0.1164 0.1298 0.1068 0.1127 822,429 +0.00(+1.17%)
Aug 05, 2024 0.1100 0.1168 0.1020 0.1114 558,980 -0.01(-8.46%)
Aug 02, 2024 0.1319 0.1319 0.1190 0.1217 1,033,707 -0.01(-8.15%)
Aug 01, 2024 0.1340 0.1370 0.1311 0.1325 265,186 -0.00(-0.38%)
Jul 31, 2024 0.1327 0.1377 0.1301 0.1330 413,197 -0.00(-0.37%)
Jul 30, 2024 0.1410 0.1410 0.1310 0.1335 489,180 -0.01(-3.82%)
Jul 29, 2024 0.1426 0.1426 0.1365 0.1388 509,905 -0.01(-5.58%)
Jul 26, 2024 0.1448 0.1530 0.1410 0.1470 619,545 +0.01(+3.59%)
Jul 25, 2024 0.1372 0.1450 0.1371 0.1419 500,432 +0.00(+0.71%)
Jul 24, 2024 0.1388 0.1414 0.1362 0.1409 630,449 +0.00(+1.37%)
Jul 23, 2024 0.1400 0.1465 0.1338 0.1390 1,122,444 -0.00(-2.11%)
Jul 22, 2024 0.1400 0.1490 0.1392 0.1420 1,147,755 +0.00(+1.43%)
Jul 19, 2024 0.1500 0.1510 0.1380 0.1400 790,733 -0.01(-5.41%)
Jul 18, 2024 0.1509 0.1560 0.1477 0.1480 991,361 -0.00(-2.63%)
Jul 17, 2024 0.1500 0.1571 0.1460 0.1520 2,009,432 -0.01(-3.68%)
Jul 16, 2024 0.1525 0.1596 0.1524 0.1578 511,779 +0.00(+0.45%)
Jul 15, 2024 0.1541 0.1583 0.1527 0.1571 907,127 -0.00(-1.87%)
Jul 12, 2024 0.1588 0.1655 0.1551 0.1601 1,330,617 -0.00(-1.17%)
Jul 11, 2024 0.1600 0.1733 0.1540 0.1620 2,559,309 +0.00(+2.53%)
Jul 10, 2024 0.1545 0.1646 0.1525 0.1580 1,589,670 -0.00(-1.25%)
Jul 09, 2024 0.1650 0.1670 0.1600 0.1600 2,234,053 -0.01(-8.15%)
Jul 08, 2024 0.1747 0.1755 0.1630 0.1742 4,568,426 -0.01(-7.39%)
Jul 05, 2024 0.1810 0.2027 0.1652 0.1881 15,635,033 +0.01(+2.79%)
Jul 03, 2024 0.2109 0.2500 0.1741 0.1830 204,300,672 +0.05(+33.97%)
Jul 02, 2024 0.1419 0.1440 0.1340 0.1366 19,790,274 -0.01(-5.53%)
Jul 01, 2024 0.1450 0.1496 0.1423 0.1446 1,028,360 -0.01(-3.41%)
Jun 28, 2024 0.1530 0.1589 0.1454 0.1497 1,356,697 -0.01(-4.95%)
Jun 27, 2024 0.1595 0.1677 0.1537 0.1575 1,673,795 -0.00(-2.11%)
Jun 26, 2024 0.1468 0.1630 0.1420 0.1609 4,074,578 +0.01(+10.21%)
Jun 25, 2024 0.1456 0.1496 0.1410 0.1460 1,878,827 -0.01(-5.13%)
Jun 24, 2024 0.1480 0.1545 0.1351 0.1539 5,299,896 +0.00(+2.12%)
Jun 21, 2024 0.1800 0.1830 0.1507 0.1507 48,721,384 +0.00(+3.08%)
Jun 20, 2024 0.1487 0.1500 0.1420 0.1462 14,394,707 -0.00(-1.68%)
Jun 18, 2024 0.1400 0.1549 0.1400 0.1487 1,569,689 +0.01(+5.01%)
Jun 17, 2024 0.1487 0.1487 0.1319 0.1416 1,868,671 -0.01(-4.32%)
Jun 14, 2024 0.1500 0.1580 0.1450 0.1480 1,959,114 +0.00(+0.41%)
Jun 13, 2024 0.1434 0.1480 0.1300 0.1474 2,711,970 -0.01(-3.66%)
Jun 12, 2024 0.1561 0.1587 0.1505 0.1530 1,033,357 -0.01(-3.77%)
Jun 11, 2024 0.1618 0.1664 0.1543 0.1590 2,786,943 -0.01(-4.45%)
Jun 10, 2024 0.1700 0.1700 0.1515 0.1664 2,578,413 +0.00(+0.00%)
Jun 07, 2024 0.1620 0.1771 0.1520 0.1664 4,760,693 -0.03(-15.62%)
Jun 06, 2024 0.1721 0.1972 0.1570 0.1972 21,879,026 +0.05(+30.60%)
Jun 05, 2024 0.1530 0.1680 0.1410 0.1510 7,429,503 -0.01(-4.37%)
Jun 04, 2024 0.1400 0.1600 0.1307 0.1579 11,969,252 +0.01(+10.42%)
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.