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 )

0.1840 -0.0730 (-28.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Mar 28, 2024 0.5700 0.6229 0.5621 0.6126 401,328 +0.03(+5.26%)
Mar 27, 2024 0.6100 0.6299 0.5671 0.5820 969,546 -0.05(-7.62%)
Mar 26, 2024 0.6700 0.6700 0.6101 0.6300 444,086 -0.04(-5.97%)
Mar 25, 2024 0.6700 0.6843 0.6362 0.6700 635,045 -0.02(-2.90%)
Mar 22, 2024 0.7839 0.7839 0.6803 0.6900 968,534 -0.10(-12.66%)
Mar 21, 2024 0.8600 0.8775 0.7511 0.7900 1,511,936 -0.12(-13.02%)
Mar 20, 2024 0.9300 0.9787 0.8900 0.9083 1,799,555 -0.07(-7.32%)
Mar 19, 2024 1.740 1.830 0.9010 0.9800 28,773,642 -0.20(-16.95%)
Mar 18, 2024 1.160 1.250 1.120 1.180 140,564 +0.05(+4.42%)
Mar 15, 2024 1.060 1.210 1.060 1.130 82,627 +0.01(+0.89%)
Mar 14, 2024 1.120 1.240 1.120 1.120 1,365,862 -0.08(-6.67%)
Mar 13, 2024 1.250 1.330 1.200 1.200 215,389 +0.00(+0.00%)
Mar 12, 2024 1.190 1.300 1.190 1.200 72,689 +0.00(+0.00%)
Mar 11, 2024 1.330 1.370 1.200 1.200 101,989 -0.11(-8.40%)
Mar 08, 2024 1.350 1.410 1.290 1.310 66,814 -0.03(-2.24%)
Mar 07, 2024 1.430 1.462 1.310 1.340 77,648 -0.05(-3.60%)
Mar 06, 2024 1.470 1.540 1.360 1.390 115,929 -0.03(-2.11%)
Mar 05, 2024 1.560 1.580 1.390 1.420 38,262 -0.07(-4.70%)
Mar 04, 2024 1.650 1.650 1.470 1.490 72,032 -0.15(-9.15%)
Mar 01, 2024 1.450 1.640 1.270 1.640 162,240 +0.26(+18.84%)
Feb 29, 2024 1.490 1.550 1.350 1.380 127,307 -0.11(-7.38%)
Feb 28, 2024 1.310 1.540 1.270 1.490 158,698 +0.14(+10.37%)
Feb 27, 2024 1.510 1.530 1.280 1.350 154,681 -0.20(-12.90%)
Feb 26, 2024 1.570 1.600 1.500 1.550 54,031 -0.02(-1.27%)
Feb 23, 2024 1.510 1.570 1.450 1.570 49,046 +0.12(+8.28%)
Feb 22, 2024 1.490 1.610 1.370 1.450 89,547 -0.06(-3.97%)
Feb 21, 2024 1.450 1.540 1.450 1.510 21,782 +0.02(+1.34%)
Feb 20, 2024 1.480 1.560 1.440 1.490 88,068 -0.06(-3.87%)
Feb 16, 2024 1.490 1.560 1.440 1.550 76,322 +0.06(+4.03%)
Feb 15, 2024 1.420 1.520 1.380 1.490 445,977 -0.21(-12.09%)
Feb 14, 2024 1.650 1.730 1.650 1.695 43,779 +0.10(+6.60%)
Feb 13, 2024 1.830 1.860 1.540 1.590 86,948 -0.26(-14.05%)
Feb 12, 2024 1.970 1.980 1.700 1.850 99,347 -0.09(-4.64%)
Feb 09, 2024 1.990 2.080 1.890 1.940 28,036 -0.05(-2.51%)
Feb 08, 2024 2.000 2.010 1.940 1.990 76,521 -0.06(-2.93%)
Feb 07, 2024 2.130 2.140 1.960 2.050 43,855 -0.03(-1.44%)
Feb 06, 2024 1.900 2.100 1.890 2.080 53,906 +0.12(+6.12%)
Feb 05, 2024 1.990 2.050 1.820 1.960 149,102 -0.10(-4.85%)
Feb 02, 2024 2.200 2.290 1.870 2.060 68,207 -0.15(-6.79%)
Feb 01, 2024 2.430 2.490 2.100 2.210 141,086 -0.17(-7.14%)
Jan 31, 2024 3.070 3.070 2.170 2.380 468,797 -0.72(-23.23%)
Jan 30, 2024 3.240 3.450 2.980 3.100 209,486 -0.19(-5.78%)
Jan 29, 2024 3.190 3.350 3.060 3.290 136,363 +0.19(+6.13%)
Jan 26, 2024 3.280 3.441 3.100 3.100 167,437 -0.28(-8.28%)
Jan 25, 2024 3.470 3.740 3.265 3.380 70,252 -0.09(-2.59%)
Jan 24, 2024 3.560 3.650 3.330 3.470 226,608 +0.10(+2.97%)
Jan 23, 2024 3.230 3.500 3.006 3.370 148,539 +0.17(+5.31%)
Jan 22, 2024 3.710 3.790 3.040 3.200 132,929 -0.51(-13.75%)
Jan 19, 2024 3.910 3.910 3.410 3.710 166,342 -0.28(-7.02%)
Jan 18, 2024 5.010 5.095 3.870 3.990 265,378 -1.12(-21.92%)
Jan 17, 2024 6.240 6.240 5.010 5.110 153,014 -0.94(-15.54%)
Jan 16, 2024 6.220 6.380 5.480 6.050 128,690 -0.25(-3.97%)
Jan 12, 2024 6.640 7.610 5.350 6.300 523,994 -0.02(-0.32%)
Jan 11, 2024 6.510 6.510 5.320 6.320 453,531 -0.32(-4.82%)
Jan 10, 2024 6.630 6.950 5.713 6.640 1,397,382 +0.25(+3.91%)
Jan 09, 2024 3.720 6.930 3.720 6.390 10,494,883 +2.42(+60.96%)
Jan 08, 2024 4.000 4.780 3.650 3.970 1,015,024 -0.25(-5.93%)
Jan 05, 2024 2.510 4.800 2.510 4.220 13,176,120 +1.66(+64.85%)
Jan 04, 2024 2.630 2.680 2.450 2.560 505,149 -0.14(-5.19%)
Jan 03, 2024 2.780 2.850 2.500 2.700 115,647 -0.29(-9.70%)
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.