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 )

2.850 -0.100 (-3.39%)
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 2.900 2.960 2.701 2.850 1,048,806 -0.10(-3.39%)
Aug 22, 2024 3.130 3.130 2.827 2.950 640,467 -0.16(-5.14%)
Aug 21, 2024 3.010 3.140 2.988 3.110 329,021 +0.16(+5.42%)
Aug 20, 2024 3.100 3.100 2.910 2.950 243,953 -0.15(-4.84%)
Aug 19, 2024 3.140 3.140 2.940 3.100 364,740 +0.02(+0.65%)
Aug 16, 2024 2.950 3.220 2.950 3.080 605,187 +0.14(+4.76%)
Aug 15, 2024 2.850 3.010 2.820 2.940 394,207 +0.14(+5.00%)
Aug 14, 2024 2.890 2.950 2.735 2.800 485,947 -0.05(-1.75%)
Aug 13, 2024 2.770 2.870 2.761 2.850 220,966 +0.08(+2.89%)
Aug 12, 2024 2.810 2.835 2.740 2.770 221,671 -0.03(-1.07%)
Aug 09, 2024 2.880 2.890 2.760 2.800 242,089 -0.04(-1.41%)
Aug 08, 2024 2.550 2.860 2.550 2.840 530,773 +0.31(+12.25%)
Aug 07, 2024 2.700 2.740 2.525 2.530 788,610 -0.14(-5.24%)
Aug 06, 2024 2.750 2.870 2.670 2.670 657,847 -0.10(-3.61%)
Aug 05, 2024 2.620 2.875 2.550 2.770 1,144,379 -0.09(-3.15%)
Aug 02, 2024 2.910 2.950 2.600 2.860 1,025,759 -0.17(-5.61%)
Aug 01, 2024 3.100 3.145 2.990 3.030 585,780 -0.07(-2.26%)
Jul 31, 2024 3.200 3.250 3.090 3.100 341,724 -0.05(-1.59%)
Jul 30, 2024 3.110 3.225 3.090 3.150 342,563 +0.02(+0.64%)
Jul 29, 2024 3.140 3.237 3.050 3.130 603,198 -0.04(-1.26%)
Jul 26, 2024 3.220 3.300 3.110 3.170 412,526 -0.02(-0.63%)
Jul 25, 2024 3.170 3.360 3.140 3.190 743,002 -0.02(-0.62%)
Jul 24, 2024 3.440 3.455 3.170 3.210 762,094 -0.25(-7.23%)
Jul 23, 2024 3.240 3.510 3.240 3.460 812,122 +0.19(+5.81%)
Jul 22, 2024 3.330 3.380 3.200 3.270 514,186 +0.00(+0.00%)
Jul 19, 2024 3.170 3.350 3.170 3.270 653,073 +0.06(+1.87%)
Jul 18, 2024 3.230 3.430 3.170 3.210 1,170,732 -0.05(-1.53%)
Jul 17, 2024 3.480 3.520 3.205 3.260 1,351,696 -0.21(-6.05%)
Jul 16, 2024 3.290 3.485 3.200 3.470 1,213,413 +0.10(+2.97%)
Jul 15, 2024 3.330 3.555 3.270 3.370 2,314,385 +0.13(+4.01%)
Jul 12, 2024 2.970 3.320 2.940 3.240 1,626,001 +0.30(+10.20%)
Jul 11, 2024 3.010 3.020 2.900 2.940 525,600 -0.02(-0.68%)
Jul 10, 2024 3.000 3.040 2.925 2.960 644,265 -0.05(-1.66%)
Jul 09, 2024 3.070 3.090 2.890 3.010 1,095,656 -0.08(-2.59%)
Jul 08, 2024 2.840 3.155 2.810 3.090 3,047,036 +0.31(+11.15%)
Jul 05, 2024 2.780 2.790 2.650 2.780 1,156,570 +0.04(+1.46%)
Jul 03, 2024 2.590 2.740 2.450 2.740 2,160,556 +0.32(+13.22%)
Jul 02, 2024 2.360 2.440 2.300 2.420 1,191,992 +0.11(+4.76%)
Jul 01, 2024 2.230 2.380 2.170 2.310 947,752 +0.10(+4.52%)
Jun 28, 2024 2.110 2.255 2.090 2.210 796,951 +0.12(+5.74%)
Jun 27, 2024 2.050 2.110 2.040 2.090 237,086 +0.03(+1.46%)
Jun 26, 2024 1.990 2.070 1.990 2.060 416,957 +0.07(+3.52%)
Jun 25, 2024 2.030 2.050 1.970 1.990 351,978 +0.02(+1.02%)
Jun 24, 2024 1.970 2.040 1.940 1.970 301,492 +0.01(+0.51%)
Jun 21, 2024 1.920 1.990 1.910 1.960 286,575 +0.02(+1.03%)
Jun 20, 2024 1.960 2.000 1.930 1.940 516,644 +0.03(+1.57%)
Jun 18, 2024 1.810 2.000 1.770 1.910 404,211 +0.12(+6.70%)
Jun 17, 2024 1.890 1.970 1.790 1.790 456,129 -0.14(-7.25%)
Jun 14, 2024 1.970 2.000 1.860 1.930 556,028 -0.03(-1.53%)
Jun 13, 2024 2.250 2.280 1.910 1.960 1,275,598 -0.28(-12.50%)
Jun 12, 2024 2.140 2.250 2.120 2.240 761,103 +0.14(+6.67%)
Jun 11, 2024 2.150 2.190 2.080 2.100 431,389 -0.05(-2.33%)
Jun 10, 2024 2.090 2.170 2.030 2.150 417,163 +0.05(+2.38%)
Jun 07, 2024 2.160 2.190 2.100 2.100 211,590 -0.09(-4.11%)
Jun 06, 2024 2.050 2.200 2.050 2.190 387,435 +0.08(+3.79%)
Jun 05, 2024 2.070 2.120 2.000 2.110 504,454 +0.05(+2.43%)
Jun 04, 2024 2.210 2.210 2.010 2.060 677,093 -0.16(-7.21%)
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.