Skip to main content

Ehang Holdings Ltd ADR (NQ: EH )

20.57 +1.78 (+9.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 15.55 15.70 14.94 15.17 762,429 -0.12(-0.78%)
Jun 29, 2023 14.88 15.46 14.64 15.29 1,234,530 +0.82(+5.67%)
Jun 28, 2023 13.51 14.50 13.10 14.47 1,230,359 +1.18(+8.88%)
Jun 27, 2023 13.00 13.37 12.68 13.29 353,272 +0.46(+3.59%)
Jun 26, 2023 12.90 13.63 12.78 12.83 480,559 +0.05(+0.39%)
Jun 23, 2023 13.20 13.28 12.64 12.78 583,410 -0.67(-4.98%)
Jun 22, 2023 13.66 13.69 13.22 13.45 496,375 -0.31(-2.25%)
Jun 21, 2023 14.31 14.45 13.62 13.76 596,504 -0.76(-5.23%)
Jun 20, 2023 15.45 15.45 14.01 14.52 1,025,578 -0.78(-5.10%)
Jun 16, 2023 15.81 15.96 14.39 15.30 2,494,698 -0.05(-0.33%)
Jun 15, 2023 13.88 16.50 13.66 15.35 2,686,597 +4.97(+47.88%)
May 08, 2023 11.18 11.22 9.500 10.38 1,247,232 -0.79(-7.07%)
May 05, 2023 11.35 11.44 11.10 11.17 268,602 +0.00(+0.00%)
May 04, 2023 11.42 11.72 11.15 11.17 400,873 -0.17(-1.50%)
May 03, 2023 11.02 11.64 10.91 11.34 447,836 +0.40(+3.66%)
May 02, 2023 10.86 11.36 10.81 10.94 294,224 -0.14(-1.26%)
May 01, 2023 11.09 11.13 10.70 11.08 264,065 -0.03(-0.27%)
Apr 28, 2023 10.70 11.18 10.59 11.11 455,100 +0.36(+3.35%)
Apr 27, 2023 10.38 10.75 10.33 10.75 205,040 +0.41(+3.97%)
Apr 26, 2023 10.43 10.91 10.16 10.34 342,459 +0.10(+0.98%)
Apr 25, 2023 10.53 10.74 10.12 10.24 404,819 -0.54(-5.01%)
Apr 24, 2023 10.88 10.97 10.66 10.78 262,419 -0.20(-1.82%)
Apr 21, 2023 10.88 11.15 10.52 10.98 340,163 -0.04(-0.36%)
Apr 20, 2023 11.30 11.40 10.80 11.02 578,412 -0.38(-3.33%)
Apr 19, 2023 11.43 11.78 11.34 11.40 403,103 -0.49(-4.12%)
Apr 18, 2023 11.80 12.18 11.32 11.89 659,895 +0.16(+1.36%)
Apr 17, 2023 10.60 11.80 10.60 11.73 1,225,495 +1.14(+10.76%)
Apr 14, 2023 10.76 10.88 10.37 10.59 384,603 -0.22(-2.04%)
Apr 13, 2023 10.78 10.90 10.57 10.81 465,978 +0.26(+2.46%)
Apr 12, 2023 11.00 11.24 10.51 10.55 912,902 -0.39(-3.56%)
Apr 11, 2023 10.05 11.16 10.05 10.94 963,030 +0.88(+8.75%)
Apr 10, 2023 9.500 11.05 9.500 10.06 1,606,214 +0.83(+8.99%)
Apr 06, 2023 9.600 9.600 9.180 9.230 414,362 -0.33(-3.45%)
Apr 05, 2023 10.55 10.64 9.320 9.560 1,499,572 -1.14(-10.65%)
Apr 04, 2023 11.05 11.14 10.60 10.70 503,911 -0.41(-3.69%)
Apr 03, 2023 10.90 11.27 10.70 11.11 535,761 +0.18(+1.65%)
Mar 31, 2023 10.86 11.22 10.82 10.93 591,799 +0.05(+0.46%)
Mar 30, 2023 10.58 11.07 10.32 10.88 850,936 +0.44(+4.21%)
Mar 29, 2023 9.950 10.55 9.800 10.44 783,685 +0.82(+8.52%)
Mar 28, 2023 9.550 9.850 9.458 9.620 366,412 +0.27(+2.89%)
Mar 27, 2023 9.620 9.620 9.080 9.350 431,227 -0.27(-2.81%)
Mar 24, 2023 9.700 9.910 9.400 9.620 398,363 -0.18(-1.84%)
Mar 23, 2023 9.650 10.22 9.505 9.800 841,282 +0.51(+5.49%)
Mar 22, 2023 9.140 9.780 9.140 9.290 534,611 -0.07(-0.75%)
Mar 21, 2023 9.170 9.580 9.120 9.360 713,995 +0.37(+4.12%)
Mar 20, 2023 8.840 9.190 8.630 8.990 487,006 +0.11(+1.24%)
Mar 17, 2023 9.510 9.560 8.730 8.880 703,221 -0.41(-4.41%)
Mar 16, 2023 8.970 9.410 8.660 9.290 731,606 +0.34(+3.80%)
Mar 15, 2023 9.200 9.300 8.795 8.950 829,310 -0.42(-4.48%)
Mar 14, 2023 10.43 10.50 9.320 9.370 1,045,411 -0.79(-7.78%)
Mar 13, 2023 9.800 10.37 9.610 10.16 755,728 +0.00(+0.00%)
Mar 10, 2023 10.20 10.58 10.12 10.16 569,561 -0.24(-2.31%)
Mar 09, 2023 11.08 11.31 10.30 10.40 526,422 -0.76(-6.81%)
Mar 08, 2023 11.24 11.28 10.75 11.16 364,243 -0.11(-0.98%)
Mar 07, 2023 11.52 11.80 11.03 11.27 560,267 -0.48(-4.09%)
Mar 06, 2023 12.49 12.49 11.52 11.75 581,096 -0.28(-2.33%)
Mar 03, 2023 11.77 12.44 11.60 12.03 832,208 +0.24(+2.04%)
Mar 02, 2023 11.51 11.81 10.84 11.79 680,107 +0.06(+0.51%)
Mar 01, 2023 11.93 12.18 11.48 11.73 950,001 +0.25(+2.18%)
Feb 28, 2023 10.95 11.80 10.90 11.48 1,001,895 +0.65(+6.00%)
Feb 27, 2023 10.52 11.00 10.51 10.83 551,125 +0.46(+4.44%)
Feb 24, 2023 10.79 10.79 10.04 10.37 882,243 -0.43(-3.98%)
Feb 23, 2023 11.01 11.67 10.63 10.80 984,151 +0.18(+1.69%)
Feb 22, 2023 10.81 11.09 10.41 10.62 687,786 +0.06(+0.57%)
Feb 21, 2023 11.84 12.60 10.24 10.56 2,306,748 -1.26(-10.66%)
Feb 17, 2023 11.83 11.91 11.37 11.82 868,531 -0.20(-1.66%)
Feb 16, 2023 11.92 12.45 11.79 12.02 1,098,503 -0.44(-3.53%)
Feb 15, 2023 11.20 12.52 11.20 12.46 974,236 +1.06(+9.30%)
Feb 14, 2023 11.50 11.99 11.06 11.40 1,076,849 -0.28(-2.40%)
Feb 13, 2023 12.52 12.74 11.54 11.68 1,439,371 -0.83(-6.63%)
Feb 10, 2023 13.68 13.75 12.25 12.51 1,765,553 -1.68(-11.84%)
Feb 09, 2023 13.98 15.19 13.85 14.19 1,498,887 +0.56(+4.11%)
Feb 08, 2023 14.21 14.40 13.17 13.63 903,601 -0.60(-4.22%)
Feb 07, 2023 13.35 14.30 13.20 14.23 1,067,659 +0.71(+5.25%)
Feb 06, 2023 13.61 14.20 13.02 13.52 1,304,236 -0.25(-1.82%)
Feb 03, 2023 15.00 16.06 13.52 13.77 1,626,862 -1.71(-11.05%)
Feb 02, 2023 14.20 15.68 13.77 15.48 2,167,912 +1.36(+9.63%)
Feb 01, 2023 14.21 14.44 13.10 14.12 1,888,702 -0.02(-0.14%)
Jan 31, 2023 12.55 14.73 12.50 14.14 2,140,708 +1.38(+10.82%)
Jan 30, 2023 13.55 13.81 12.24 12.76 1,985,953 -1.52(-10.64%)
Jan 27, 2023 13.60 14.99 13.11 14.28 2,271,583 +0.80(+5.93%)
Jan 26, 2023 11.74 13.59 11.30 13.48 3,642,895 +2.04(+17.83%)
Jan 25, 2023 11.33 11.81 11.10 11.44 1,136,459 +0.04(+0.35%)
Jan 24, 2023 11.77 12.09 11.22 11.40 1,317,413 -0.53(-4.44%)
Jan 23, 2023 11.33 12.15 10.72 11.93 2,204,946 +0.83(+7.48%)
Jan 20, 2023 12.57 12.57 10.51 11.10 3,504,105 -1.47(-11.69%)
Jan 19, 2023 11.16 13.58 11.10 12.57 4,610,289 +1.24(+10.94%)
Jan 18, 2023 13.68 13.98 11.25 11.33 2,338,017 -2.27(-16.69%)
Jan 17, 2023 17.12 17.34 13.14 13.60 3,618,656 -3.29(-19.48%)
Jan 13, 2023 13.00 17.84 12.93 16.89 7,088,964 +3.87(+29.72%)
Jan 12, 2023 12.30 13.26 12.05 13.02 751,104 +0.38(+3.01%)
Jan 11, 2023 13.47 13.75 12.52 12.64 1,712,744 -0.77(-5.74%)
Jan 10, 2023 12.06 13.46 11.68 13.41 1,514,115 +1.03(+8.32%)
Jan 09, 2023 12.70 13.07 11.61 12.38 2,008,694 -0.07(-0.56%)
Jan 06, 2023 10.79 12.48 10.65 12.45 1,717,962 +0.99(+8.64%)
Jan 05, 2023 10.65 12.18 10.00 11.46 2,698,734 +0.58(+5.33%)
Jan 04, 2023 9.780 11.14 9.670 10.88 2,507,400 +1.38(+14.53%)
Jan 03, 2023 9.040 9.590 8.520 9.500 1,621,193 +0.92(+10.72%)
Dec 30, 2022 8.230 8.860 7.640 8.580 1,583,897 +0.16(+1.90%)
Dec 29, 2022 7.100 8.455 7.010 8.420 1,827,425 +1.32(+18.59%)
Dec 28, 2022 6.380 7.340 6.380 7.100 1,237,601 +0.57(+8.73%)
Dec 27, 2022 6.550 6.690 6.060 6.530 872,227 +0.02(+0.31%)
Dec 23, 2022 7.510 7.900 6.400 6.510 1,722,159 -0.61(-8.57%)
Dec 22, 2022 6.870 7.700 6.830 7.120 1,335,023 +0.01(+0.14%)
Dec 21, 2022 7.320 7.550 6.600 7.110 1,914,204 -0.22(-3.00%)
Dec 20, 2022 6.260 7.450 6.170 7.330 2,598,255 +1.08(+17.28%)
Dec 19, 2022 6.670 7.540 6.000 6.250 3,015,675 -0.17(-2.72%)
Dec 16, 2022 7.690 7.690 6.401 6.425 3,196,116 -0.92(-12.47%)
Dec 15, 2022 9.180 9.420 7.050 7.340 2,737,516 -1.65(-18.35%)
Dec 14, 2022 9.850 10.52 8.530 8.990 2,891,733 -0.72(-7.42%)
Dec 13, 2022 9.760 11.38 9.490 9.710 5,770,761 -0.42(-4.15%)
Dec 12, 2022 7.280 11.52 7.140 10.13 16,159,007 +2.76(+37.45%)
Dec 09, 2022 8.070 8.120 7.100 7.370 1,980,625 -0.31(-4.04%)
Dec 08, 2022 6.720 7.680 6.600 7.680 1,590,445 +1.19(+18.34%)
Dec 07, 2022 7.080 7.830 6.390 6.490 2,115,370 -0.63(-8.85%)
Dec 06, 2022 7.900 7.900 7.030 7.120 3,378,888 -0.56(-7.29%)
Dec 05, 2022 6.450 7.840 6.120 7.680 13,401,096 +1.96(+34.27%)
Dec 02, 2022 4.600 5.880 4.160 5.720 2,126,704 +0.96(+20.17%)
Dec 01, 2022 4.820 4.950 4.700 4.760 486,892 +0.07(+1.49%)
Nov 30, 2022 4.620 4.930 4.550 4.690 1,639,310 +0.19(+4.22%)
Nov 29, 2022 4.310 4.640 4.310 4.500 297,812 +0.26(+6.13%)
Nov 28, 2022 4.500 4.520 4.230 4.240 280,208 -0.33(-7.22%)
Nov 25, 2022 4.540 4.570 4.400 4.570 118,117 +0.01(+0.22%)
Nov 23, 2022 4.440 4.560 4.370 4.560 260,612 +0.21(+4.83%)
Nov 22, 2022 4.720 4.745 4.290 4.350 295,373 -0.42(-8.81%)
Nov 21, 2022 4.950 4.950 4.460 4.770 446,171 -0.21(-4.22%)
Nov 18, 2022 4.870 5.027 4.690 4.980 415,489 +0.17(+3.53%)
Nov 17, 2022 4.360 4.980 4.360 4.810 570,958 +0.27(+5.95%)
Nov 16, 2022 5.170 5.230 4.380 4.540 1,122,408 -0.35(-7.16%)
Nov 15, 2022 4.160 5.048 4.125 4.890 1,514,721 +0.94(+23.80%)
Nov 14, 2022 4.100 4.120 3.935 3.950 264,561 -0.07(-1.74%)
Nov 11, 2022 3.940 4.150 3.870 4.020 572,084 +0.18(+4.69%)
Nov 10, 2022 3.830 3.890 3.670 3.840 436,328 +0.21(+5.79%)
Nov 09, 2022 3.900 3.919 3.600 3.630 361,798 -0.27(-6.92%)
Nov 08, 2022 4.150 4.157 3.881 3.900 252,599 -0.18(-4.41%)
Nov 07, 2022 4.200 4.250 3.970 4.080 238,850 -0.11(-2.63%)
Nov 04, 2022 4.120 4.215 3.940 4.190 432,282 +0.28(+7.16%)
Nov 03, 2022 3.860 3.985 3.800 3.910 256,639 +0.08(+2.09%)
Nov 02, 2022 3.980 3.820 3.830 335,641 -0.07(-1.79%)
Nov 01, 2022 3.960 4.050 3.870 3.900 535,597 +0.15(+4.00%)
Oct 31, 2022 4.020 4.050 3.730 3.750 421,396 -0.27(-6.72%)
Oct 28, 2022 3.950 4.090 3.940 4.020 682,709 -0.10(-2.43%)
Oct 27, 2022 4.070 4.150 3.970 4.120 343,070 -0.05(-1.20%)
Oct 26, 2022 4.000 4.180 3.910 4.170 472,580 +0.19(+4.77%)
Oct 25, 2022 3.720 4.100 3.700 3.980 375,848 +0.28(+7.57%)
Oct 24, 2022 3.540 3.730 3.321 3.700 419,072 -0.20(-5.13%)
Oct 21, 2022 3.740 3.900 3.600 3.900 178,596 +0.14(+3.72%)
Oct 20, 2022 3.850 4.000 3.730 3.760 272,551 -0.10(-2.59%)
Oct 19, 2022 4.030 4.030 3.790 3.860 379,580 -0.18(-4.46%)
Oct 18, 2022 4.200 4.300 3.985 4.040 280,749 -0.13(-3.12%)
Oct 17, 2022 4.040 4.200 3.960 4.170 196,722 +0.23(+5.84%)
Oct 14, 2022 3.990 4.090 3.910 3.940 207,101 -0.03(-0.76%)
Oct 13, 2022 3.940 4.060 3.860 3.970 291,741 +0.01(+0.25%)
Oct 12, 2022 3.810 4.000 3.720 3.960 205,960 +0.16(+4.21%)
Oct 11, 2022 3.890 3.980 3.710 3.800 326,678 -0.12(-3.06%)
Oct 10, 2022 3.970 4.070 3.880 3.920 280,335 -0.06(-1.51%)
Oct 07, 2022 4.190 4.190 3.974 3.980 348,054 -0.23(-5.46%)
Oct 06, 2022 4.390 4.466 4.150 4.210 201,977 -0.15(-3.44%)
Oct 05, 2022 4.310 4.646 4.260 4.360 372,796 +0.05(+1.16%)
Oct 04, 2022 4.350 4.500 4.250 4.310 380,646 +0.14(+3.36%)
Oct 03, 2022 4.230 4.290 3.940 4.170 666,153 -0.04(-0.95%)
Sep 30, 2022 4.070 4.570 4.050 4.210 485,615 +0.08(+1.94%)
Sep 29, 2022 4.690 4.695 4.065 4.130 487,953 -0.66(-13.78%)
Sep 28, 2022 4.910 4.970 4.690 4.790 259,882 -0.23(-4.58%)
Sep 27, 2022 5.010 5.200 4.980 5.020 202,016 +0.07(+1.41%)
Sep 26, 2022 4.900 5.240 4.785 4.950 278,650 +0.05(+1.02%)
Sep 23, 2022 4.880 4.900 4.760 4.900 558,246 +0.01(+0.20%)
Sep 22, 2022 5.110 5.180 4.860 4.890 375,972 -0.27(-5.23%)
Sep 21, 2022 5.580 5.590 5.130 5.160 332,123 -0.42(-7.53%)
Sep 20, 2022 5.630 5.730 5.560 5.580 138,716 -0.08(-1.41%)
Sep 19, 2022 5.710 5.850 5.600 5.660 159,305 -0.19(-3.25%)
Sep 16, 2022 6.020 6.046 5.630 5.850 396,646 -0.31(-5.03%)
Sep 15, 2022 6.160 6.444 6.150 6.160 171,413 -0.08(-1.28%)
Sep 14, 2022 6.120 6.265 5.984 6.240 161,889 +0.07(+1.13%)
Sep 13, 2022 6.130 6.260 6.080 6.170 189,051 -0.20(-3.14%)
Sep 12, 2022 6.300 6.390 6.200 6.370 177,779 +0.07(+1.11%)
Sep 09, 2022 6.390 6.450 6.280 6.300 217,840 +0.06(+0.96%)
Sep 08, 2022 6.150 6.270 6.020 6.240 154,977 +0.05(+0.81%)
Sep 07, 2022 6.060 6.420 6.005 6.190 322,174 +0.12(+1.98%)
Sep 06, 2022 6.170 6.280 6.030 6.070 167,165 -0.08(-1.30%)
Sep 02, 2022 6.300 6.380 6.100 6.150 143,002 -0.10(-1.60%)
Sep 01, 2022 6.640 6.950 6.200 6.250 549,747 -0.30(-4.58%)
Aug 31, 2022 6.820 6.820 6.550 6.550 487,640 -0.26(-3.82%)
Aug 30, 2022 6.730 6.880 6.600 6.810 176,681 +0.20(+3.03%)
Aug 29, 2022 6.590 6.830 6.520 6.610 275,867 -0.17(-2.51%)
Aug 26, 2022 7.200 7.260 6.750 6.780 397,382 -0.19(-2.73%)
Aug 25, 2022 6.950 7.050 6.770 6.970 195,546 +0.22(+3.26%)
Aug 24, 2022 6.550 6.790 6.530 6.750 156,628 +0.18(+2.74%)
Aug 23, 2022 6.630 6.900 6.450 6.570 335,649 -0.06(-0.90%)
Aug 22, 2022 6.960 6.995 6.620 6.630 438,933 -0.47(-6.62%)
Aug 19, 2022 7.480 7.510 7.080 7.100 322,052 -0.46(-6.08%)
Aug 18, 2022 7.600 8.000 7.300 7.560 286,276 -0.18(-2.33%)
Aug 17, 2022 7.870 7.870 7.640 7.740 181,682 -0.22(-2.76%)
Aug 16, 2022 7.720 7.970 7.440 7.960 224,253 +0.20(+2.58%)
Aug 15, 2022 7.810 7.860 7.580 7.760 224,362 -0.12(-1.52%)
Aug 12, 2022 7.500 7.940 7.365 7.880 357,211 +0.16(+2.07%)
Aug 11, 2022 7.660 7.980 7.620 7.720 394,070 +0.27(+3.62%)
Aug 10, 2022 7.180 7.500 7.100 7.450 274,862 +0.39(+5.52%)
Aug 09, 2022 7.580 7.580 7.020 7.060 278,029 -0.60(-7.83%)
Aug 08, 2022 7.220 7.720 7.220 7.660 401,708 +0.43(+5.95%)
Aug 05, 2022 7.280 7.300 7.010 7.230 335,197 -0.10(-1.36%)
Aug 04, 2022 7.340 7.548 7.180 7.330 375,005 +0.21(+2.95%)
Aug 03, 2022 7.280 7.300 7.070 7.120 298,977 -0.09(-1.25%)
Aug 02, 2022 6.650 7.250 6.606 7.210 373,443 +0.37(+5.41%)
Aug 01, 2022 6.890 6.970 6.610 6.840 296,833 -0.09(-1.30%)
Jul 29, 2022 6.740 7.120 6.660 6.930 337,993 +0.04(+0.58%)
Jul 28, 2022 6.870 6.940 6.560 6.890 430,246 -0.02(-0.29%)
Jul 27, 2022 7.000 7.080 6.820 6.910 361,542 -0.01(-0.14%)
Jul 26, 2022 7.150 7.150 6.830 6.920 367,858 -0.24(-3.35%)
Jul 25, 2022 7.470 7.593 7.050 7.160 292,150 -0.12(-1.65%)
Jul 22, 2022 8.000 8.050 7.170 7.280 971,263 -0.82(-10.12%)
Jul 21, 2022 7.830 8.200 7.750 8.100 495,669 +0.21(+2.66%)
Jul 20, 2022 7.660 7.915 7.650 7.890 415,462 +0.16(+2.07%)
Jul 19, 2022 7.830 7.850 7.650 7.730 445,822 +0.02(+0.26%)
Jul 18, 2022 8.060 8.120 7.660 7.710 442,159 -0.02(-0.26%)
Jul 15, 2022 7.960 8.060 7.630 7.730 586,217 -0.29(-3.62%)
Jul 14, 2022 8.110 8.223 7.920 8.020 324,780 -0.21(-2.55%)
Jul 13, 2022 8.150 8.335 7.900 8.230 419,176 -0.08(-0.96%)
Jul 12, 2022 8.160 8.330 7.908 8.310 473,854 +0.19(+2.34%)
Jul 11, 2022 9.020 9.020 8.100 8.120 441,989 -0.99(-10.87%)
Jul 08, 2022 9.100 9.270 8.860 9.110 230,694 -0.14(-1.51%)
Jul 07, 2022 8.990 9.280 8.990 9.250 294,538 +0.36(+4.05%)
Jul 06, 2022 9.140 9.260 8.710 8.890 164,667 -0.34(-3.68%)
Jul 05, 2022 9.150 9.250 8.660 9.230 317,638 +0.01(+0.11%)
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.