Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

5.150 -0.120 (-2.28%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 5.160 5.520 4.700 5.150 107,021 -0.12(-2.28%)
Nov 26, 2024 5.650 5.820 5.220 5.270 125,281 -0.36(-6.39%)
Nov 25, 2024 6.110 6.400 5.390 5.630 150,440 -0.40(-6.63%)
Nov 22, 2024 6.490 6.801 5.910 6.030 101,474 -0.48(-7.37%)
Nov 21, 2024 6.840 7.090 6.400 6.510 101,576 -0.47(-6.73%)
Nov 20, 2024 6.970 7.302 6.900 6.980 106,802 -0.13(-1.83%)
Nov 19, 2024 6.900 7.450 6.900 7.110 144,159 +0.01(+0.14%)
Nov 18, 2024 6.990 7.900 6.300 7.100 163,394 +0.05(+0.71%)
Nov 15, 2024 7.110 7.390 6.750 7.050 209,499 -0.38(-5.11%)
Nov 14, 2024 6.950 9.850 6.900 7.430 3,073,020 +0.93(+14.31%)
Nov 13, 2024 7.170 7.642 6.500 6.500 243,775 -0.63(-8.84%)
Nov 12, 2024 6.900 8.090 6.770 7.130 265,540 +0.33(+4.85%)
Nov 11, 2024 6.810 7.312 6.680 6.800 300,741 -0.25(-3.55%)
Nov 08, 2024 7.340 7.835 6.850 7.050 203,458 -0.72(-9.27%)
Nov 07, 2024 7.110 10.73 6.500 7.770 1,718,386 +0.22(+2.91%)
Nov 06, 2024 8.360 9.410 6.380 7.550 1,339,372 -5.65(-42.80%)
Nov 05, 2024 4.240 16.04 4.240 13.20 33,324,436 +9.17(+227.54%)
Nov 04, 2024 4.830 5.330 3.930 4.030 297,927 -1.02(-20.20%)
Nov 01, 2024 6.110 6.300 5.000 5.050 160,607 -1.09(-17.75%)
Oct 31, 2024 6.300 6.600 5.850 6.140 60,499 +0.10(+1.66%)
Oct 30, 2024 6.950 6.990 5.950 6.040 60,717 -0.96(-13.71%)
Oct 29, 2024 5.860 7.530 5.610 7.000 204,071 +1.19(+20.48%)
Oct 28, 2024 6.100 6.200 5.630 5.810 69,598 -0.31(-5.07%)
Oct 25, 2024 7.850 7.850 6.000 6.120 210,070 -1.85(-23.21%)
Oct 24, 2024 5.960 9.290 5.880 7.970 1,308,383 +1.85(+30.23%)
Oct 23, 2024 6.100 6.880 5.400 6.120 355,635 -0.08(-1.29%)
Oct 22, 2024 6.230 7.110 5.720 6.200 335,807 -1.70(-21.52%)
Oct 21, 2024 10.50 11.00 7.000 7.900 86,508 -2.45(-23.67%)
Oct 18, 2024 12.00 12.00 9.800 10.35 38,487 -1.95(-15.85%)
Oct 17, 2024 12.61 12.99 11.51 12.30 15,789 -0.70(-5.38%)
Oct 16, 2024 13.12 13.37 12.21 13.00 11,902 -0.12(-0.91%)
Oct 15, 2024 13.57 13.75 13.00 13.12 3,774 -0.88(-6.29%)
Oct 14, 2024 13.74 14.00 13.65 14.00 1,946 -0.13(-0.92%)
Oct 11, 2024 14.02 14.25 13.62 14.13 1,357 -0.12(-0.84%)
Oct 10, 2024 13.90 14.40 13.39 14.25 6,196 +0.35(+2.52%)
Oct 09, 2024 13.00 14.48 12.96 13.90 11,301 +0.65(+4.91%)
Oct 08, 2024 13.00 13.60 13.11 13.25 963 -0.16(-1.19%)
Oct 07, 2024 13.30 13.50 13.03 13.41 2,744 +0.11(+0.83%)
Oct 04, 2024 13.50 13.64 13.19 13.30 2,400 -0.20(-1.48%)
Oct 03, 2024 13.30 13.93 13.28 13.50 3,361 +0.20(+1.50%)
Oct 02, 2024 13.47 13.60 13.03 13.30 2,606 -0.30(-2.21%)
Oct 01, 2024 14.00 14.45 13.25 13.60 3,612 -0.50(-3.55%)
Sep 30, 2024 13.94 14.45 13.75 14.10 6,016 +0.16(+1.15%)
Sep 27, 2024 14.06 14.35 13.51 13.94 2,054 +0.02(+0.14%)
Sep 26, 2024 14.20 14.50 13.66 13.92 3,460 -0.08(-0.57%)
Sep 25, 2024 15.40 15.40 13.88 14.00 3,350 -0.71(-4.83%)
Sep 24, 2024 14.47 14.86 14.17 14.71 2,546 +0.31(+2.15%)
Sep 23, 2024 14.35 15.70 14.00 14.40 11,180 +0.05(+0.35%)
Sep 20, 2024 13.80 15.00 13.38 14.35 8,579 +0.75(+5.51%)
Sep 19, 2024 13.80 14.36 13.13 13.60 7,166 +0.23(+1.72%)
Sep 18, 2024 13.06 14.51 12.97 13.37 8,509 +0.27(+2.06%)
Sep 17, 2024 13.00 13.29 12.90 13.10 3,846 -0.23(-1.73%)
Sep 16, 2024 12.70 13.33 12.70 13.33 4,082 +0.08(+0.60%)
Sep 13, 2024 12.49 13.50 12.40 13.25 10,320 +0.85(+6.85%)
Sep 12, 2024 12.76 12.99 12.26 12.40 12,033 -0.40(-3.13%)
Sep 11, 2024 13.13 14.00 12.72 12.80 131,379 +0.17(+1.35%)
Sep 10, 2024 12.27 12.91 12.27 12.63 5,267 +0.20(+1.61%)
Sep 09, 2024 12.80 12.98 12.00 12.43 6,215 -0.07(-0.56%)
Sep 06, 2024 13.33 13.39 12.50 12.50 10,668 -0.88(-6.58%)
Sep 05, 2024 13.85 13.86 13.10 13.38 3,119 -0.32(-2.34%)
Sep 04, 2024 14.00 14.00 11.82 13.70 6,710 -0.29(-2.07%)
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.