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 (%)
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%)
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.