Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Huize Holding Ltd ADR (NQ: HUIZ )

0.8619 -0.0181 (-2.06%)
Streaming Delayed Price Updated: 12:15 PM EDT, May 21, 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 (%)
Jul 30, 2021 3.640 3.740 3.570 3.650 469,148 +0.03(+0.83%)
Jul 29, 2021 3.900 3.950 3.600 3.620 336,147 -0.23(-5.97%)
Jul 28, 2021 3.980 3.980 3.770 3.850 584,485 +0.05(+1.32%)
Jul 27, 2021 4.030 4.060 3.730 3.800 295,226 -0.26(-6.40%)
Jul 26, 2021 4.090 4.250 4.040 4.060 200,887 -0.19(-4.47%)
Jul 23, 2021 4.800 4.855 4.170 4.250 434,415 -0.71(-14.31%)
Jul 22, 2021 5.100 5.100 4.860 4.960 134,505 -0.10(-1.98%)
Jul 21, 2021 4.870 5.090 4.840 5.060 129,697 +0.23(+4.76%)
Jul 20, 2021 4.740 4.840 4.700 4.830 88,645 +0.03(+0.63%)
Jul 19, 2021 5.010 5.011 4.665 4.800 253,101 -0.25(-4.95%)
Jul 16, 2021 5.220 5.220 4.980 5.050 208,846 -0.15(-2.88%)
Jul 15, 2021 5.300 5.350 5.083 5.200 191,391 -0.07(-1.33%)
Jul 14, 2021 5.240 5.300 5.060 5.270 350,451 +0.04(+0.76%)
Jul 13, 2021 5.200 6.650 5.200 5.230 2,839,412 +0.02(+0.38%)
Jul 12, 2021 5.340 5.360 5.110 5.210 122,405 -0.06(-1.14%)
Jul 09, 2021 5.300 5.330 5.060 5.270 128,272 +0.08(+1.54%)
Jul 08, 2021 5.340 5.385 5.060 5.190 224,340 -0.27(-4.95%)
Jul 07, 2021 5.540 5.560 5.430 5.460 123,427 -0.08(-1.44%)
Jul 06, 2021 5.680 5.725 5.470 5.540 201,486 -0.19(-3.32%)
Jul 02, 2021 5.890 5.920 5.720 5.730 104,100 -0.16(-2.72%)
Jul 01, 2021 5.960 5.990 5.820 5.890 133,647 -0.07(-1.17%)
Jun 30, 2021 5.960 6.020 5.890 5.960 88,303 -0.03(-0.50%)
Jun 29, 2021 6.110 6.110 5.880 5.990 105,123 -0.06(-0.99%)
Jun 28, 2021 6.140 6.140 6.020 6.050 115,449 -0.03(-0.49%)
Jun 25, 2021 6.110 6.190 6.010 6.080 104,548 +0.02(+0.33%)
Jun 24, 2021 6.210 6.210 6.010 6.060 132,265 -0.12(-1.94%)
Jun 23, 2021 5.960 6.230 5.960 6.180 150,918 +0.26(+4.39%)
Jun 22, 2021 6.000 6.050 5.830 5.920 145,367 +0.01(+0.17%)
Jun 21, 2021 5.800 6.020 5.750 5.910 156,982 +0.11(+1.90%)
Jun 18, 2021 5.930 5.950 5.780 5.800 117,167 -0.06(-1.02%)
Jun 17, 2021 5.860 5.950 5.800 5.860 89,988 -0.01(-0.17%)
Jun 16, 2021 6.060 6.070 5.820 5.870 152,741 -0.21(-3.45%)
Jun 15, 2021 6.100 6.104 5.960 6.080 183,383 -0.02(-0.33%)
Jun 14, 2021 6.130 6.240 6.050 6.100 184,797 -0.06(-0.97%)
Jun 11, 2021 6.010 6.160 5.950 6.160 280,413 +0.25(+4.23%)
Jun 10, 2021 6.020 6.110 5.904 5.910 159,649 -0.10(-1.66%)
Jun 09, 2021 5.950 6.160 5.950 6.010 319,140 +0.06(+1.01%)
Jun 08, 2021 6.110 6.220 5.900 5.950 213,677 -0.20(-3.25%)
Jun 07, 2021 6.230 6.270 6.100 6.150 84,127 -0.08(-1.28%)
Jun 04, 2021 6.310 6.440 6.160 6.230 137,479 -0.09(-1.42%)
Jun 03, 2021 6.430 6.430 6.180 6.320 118,885 -0.16(-2.47%)
Jun 02, 2021 6.340 6.480 6.120 6.480 219,809 +0.08(+1.25%)
Jun 01, 2021 6.400 6.730 6.330 6.400 252,461 +0.10(+1.59%)
May 28, 2021 7.080 7.190 6.180 6.300 323,142 -0.52(-7.62%)
May 27, 2021 6.130 6.844 6.085 6.820 405,598 +0.78(+12.91%)
May 26, 2021 6.020 6.100 5.790 6.040 186,490 +0.02(+0.33%)
May 25, 2021 5.910 6.030 5.860 6.020 156,023 +0.16(+2.73%)
May 24, 2021 6.060 6.060 5.820 5.860 265,801 -0.05(-0.85%)
May 21, 2021 6.100 6.215 5.720 5.910 159,128 -0.13(-2.15%)
May 20, 2021 5.940 6.040 5.840 6.040 226,763 +0.10(+1.68%)
May 19, 2021 6.020 6.150 5.840 5.940 168,385 -0.04(-0.67%)
May 18, 2021 6.650 6.660 5.800 5.980 254,918 -0.30(-4.78%)
May 17, 2021 6.270 6.310 6.130 6.280 83,810 +0.04(+0.64%)
May 14, 2021 6.470 6.500 6.110 6.240 167,041 +0.01(+0.16%)
May 13, 2021 6.460 6.530 6.180 6.230 115,068 -0.22(-3.41%)
May 12, 2021 6.570 6.750 6.300 6.450 120,212 -0.21(-3.15%)
May 11, 2021 6.030 6.750 5.942 6.660 235,559 +0.55(+9.00%)
May 10, 2021 6.680 6.872 6.000 6.110 122,850 -0.54(-8.12%)
May 07, 2021 6.770 7.010 6.600 6.650 219,340 -0.21(-3.06%)
May 06, 2021 6.890 6.950 6.520 6.860 119,363 -0.01(-0.15%)
May 05, 2021 7.080 7.210 6.800 6.870 122,696 -0.17(-2.41%)
May 04, 2021 6.890 7.070 6.800 7.040 139,317 +0.17(+2.47%)
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
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.