Sign In \| Register \| About Sunnyvale \| Contact Us
Sunnyvale, CA September 01, 2020 10:10am 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Huize Holding Ltd ADR (NQ: HUIZ )

0.6201 UNCHANGED

Streaming Delayed Price Updated: 3:54 PM EDT, Apr 29, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	7.690	7.800	7.510	7.590	12,322	-0.22(-2.82%)
Apr 29, 2020	7.690	7.850	7.570	7.810	25,381	+0.00(+0.00%)
Apr 28, 2020	7.670	7.810	7.500	7.810	24,291	-0.08(-1.01%)
Apr 27, 2020	7.780	7.890	7.600	7.890	51,407	+0.02(+0.25%)
Apr 24, 2020	7.330	7.870	7.188	7.870	31,900	+0.32(+4.24%)
Apr 23, 2020	7.410	7.550	7.100	7.550	28,387	+0.00(+0.00%)
Apr 22, 2020	7.290	7.670	6.790	7.550	56,931	+0.26(+3.57%)
Apr 21, 2020	6.390	7.310	6.050	7.290	116,881	+0.78(+11.98%)
Apr 20, 2020	6.100	6.580	5.909	6.510	174,993	+0.14(+2.26%)
Apr 17, 2020	6.750	6.750	6.190	6.366	110,400	-0.03(-0.53%)
Apr 16, 2020	6.030	6.880	5.900	6.400	280,824	+0.92(+16.79%)
Apr 15, 2020	5.280	5.600	5.050	5.480	152,762	+0.45(+8.95%)
Apr 14, 2020	5.170	5.170	4.930	5.030	52,382	-0.14(-2.71%)
Apr 13, 2020	5.990	5.990	4.830	5.170	87,048	-0.28(-5.14%)
Apr 09, 2020	5.630	5.630	5.270	5.450	64,600	-0.19(-3.37%)
Apr 08, 2020	5.870	6.030	5.480	5.640	70,671	-0.35(-5.84%)
Apr 07, 2020	6.000	6.165	5.950	5.990	53,956	-0.01(-0.17%)
Apr 06, 2020	6.350	6.440	5.940	6.000	75,121	-0.35(-5.51%)
Apr 03, 2020	6.790	6.790	6.300	6.350	52,400	-0.64(-9.16%)
Apr 02, 2020	7.000	7.000	6.510	6.990	113,939	-0.51(-6.80%)
Apr 01, 2020	7.510	7.761	7.500	7.500	21,864	-0.55(-6.83%)
Mar 31, 2020	8.470	8.520	8.000	8.050	15,459	-0.47(-5.52%)
Mar 30, 2020	8.780	8.876	8.520	8.520	12,210	-0.28(-3.18%)
Mar 27, 2020	9.030	9.030	8.450	8.800	11,900	-0.60(-6.38%)
Mar 26, 2020	9.510	9.600	9.150	9.400	30,110	-0.16(-1.67%)
Mar 25, 2020	9.200	9.580	8.880	9.560	18,993	+0.63(+7.05%)
Mar 24, 2020	9.150	9.300	8.900	8.930	12,358	+0.17(+1.94%)
Mar 23, 2020	9.150	9.180	8.600	8.760	24,803	-0.11(-1.24%)
Mar 20, 2020	9.140	9.240	8.500	8.870	3,800	-0.38(-4.11%)
Mar 19, 2020	8.160	9.370	8.160	9.250	14,680	+1.00(+12.12%)
Mar 18, 2020	7.990	8.250	7.430	8.250	30,343	+0.16(+1.98%)
Mar 17, 2020	7.300	8.090	7.300	8.090	28,701	+1.08(+15.41%)
Mar 16, 2020	7.420	7.420	6.420	7.010	60,056	-1.25(-15.13%)
Mar 13, 2020	8.200	8.790	7.700	8.260	69,800	+0.50(+6.44%)
Mar 12, 2020	9.000	9.000	7.470	7.760	234,405	-1.78(-18.66%)
Mar 11, 2020	9.850	10.05	9.510	9.540	53,468	-0.37(-3.73%)
Mar 10, 2020	10.01	10.38	9.860	9.910	51,381	+0.10(+1.02%)
Mar 09, 2020	10.20	10.48	9.040	9.810	104,020	-1.11(-10.16%)
Mar 06, 2020	10.70	11.33	10.50	10.92	86,400	+0.06(+0.55%)
Mar 05, 2020	12.54	13.03	10.55	10.86	235,046	-1.42(-11.56%)
Mar 04, 2020	13.71	14.03	11.95	12.28	211,632	-1.11(-8.29%)
Mar 03, 2020	14.80	14.80	13.39	13.39	160,365	-1.10(-7.59%)
Mar 02, 2020	12.80	14.79	12.55	14.49	138,607	+1.80(+14.18%)
Feb 28, 2020	12.21	12.90	11.59	12.69	107,800	+0.61(+5.05%)
Feb 27, 2020	12.60	13.50	11.60	12.08	353,152	-0.27(-2.19%)
Feb 26, 2020	10.56	12.97	10.54	12.35	473,699	+1.76(+16.62%)
Feb 25, 2020	10.52	10.62	10.50	10.59	138,645	+0.12(+1.15%)
Feb 24, 2020	10.52	10.58	10.36	10.47	124,699	-0.24(-2.24%)
Feb 21, 2020	10.54	10.86	10.35	10.71	500,100	+0.18(+1.71%)
Feb 20, 2020	10.50	10.64	10.33	10.53	129,608	+0.06(+0.57%)
Feb 19, 2020	10.50	10.55	10.20	10.47	126,630	-0.03(-0.29%)
Feb 18, 2020	10.70	10.98	10.27	10.50	247,147	-0.10(-0.94%)
Feb 14, 2020	10.66	10.82	10.50	10.60	580,600	+0.10(+0.95%)
Feb 13, 2020	10.35	10.75	9.950	10.50	622,753	+0.50(+5.00%)

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.

Search Hotels in Sunnyvale

Find A Business

or Browse Listings

Huize Holding Ltd ADR (NQ: HUIZ )

Historical Prices