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

Ehang Holdings Ltd ADR (NQ: EH )

17.48 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 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 (%)
Jun 30, 2022 9.270 9.330 8.910 9.250 197,103 -0.08(-0.86%)
Jun 29, 2022 9.500 9.600 9.110 9.330 212,579 -0.22(-2.30%)
Jun 28, 2022 10.01 10.60 9.510 9.550 399,087 -0.53(-5.26%)
Jun 27, 2022 10.10 10.10 9.770 10.08 429,841 +0.12(+1.20%)
Jun 24, 2022 9.960 10.19 9.450 9.960 497,127 +0.18(+1.84%)
Jun 23, 2022 9.600 9.850 9.340 9.780 346,014 +0.33(+3.49%)
Jun 22, 2022 9.430 9.790 9.368 9.450 246,504 -0.27(-2.78%)
Jun 21, 2022 9.500 9.980 9.500 9.720 354,163 +0.37(+3.96%)
Jun 17, 2022 9.190 9.480 9.110 9.350 491,946 +0.47(+5.29%)
Jun 16, 2022 9.180 9.260 8.735 8.880 271,059 -0.72(-7.50%)
Jun 15, 2022 9.330 9.760 9.210 9.600 400,733 +0.31(+3.34%)
Jun 14, 2022 9.020 9.380 8.570 9.290 343,769 +0.46(+5.21%)
Jun 13, 2022 9.340 9.340 8.730 8.830 366,385 -1.11(-11.17%)
Jun 10, 2022 10.61 10.70 9.900 9.940 249,991 -0.67(-6.31%)
Jun 09, 2022 10.92 11.09 10.41 10.61 420,648 -0.52(-4.67%)
Jun 08, 2022 10.80 11.62 10.77 11.13 878,963 +0.63(+6.00%)
Jun 07, 2022 9.660 10.50 9.460 10.50 711,992 +1.14(+12.18%)
Jun 06, 2022 9.340 9.690 9.190 9.360 554,312 +0.31(+3.43%)
Jun 03, 2022 9.080 9.160 8.880 9.050 264,856 -0.15(-1.63%)
Jun 02, 2022 9.040 9.330 8.950 9.200 512,760 +0.16(+1.77%)
Jun 01, 2022 8.990 9.160 8.730 9.040 458,767 +0.12(+1.35%)
May 31, 2022 8.500 9.240 8.000 8.920 1,139,318 +0.46(+5.44%)
May 27, 2022 8.000 8.500 7.600 8.460 631,860 +0.60(+7.63%)
May 26, 2022 7.590 8.020 7.590 7.860 350,542 +0.26(+3.42%)
May 25, 2022 7.380 7.630 7.221 7.600 266,721 +0.24(+3.26%)
May 24, 2022 7.680 7.680 7.030 7.360 432,326 -0.53(-6.72%)
May 23, 2022 7.970 8.010 7.390 7.890 300,804 +0.01(+0.13%)
May 20, 2022 8.300 8.300 7.640 7.880 371,380 -0.25(-3.08%)
May 19, 2022 8.000 8.290 7.970 8.130 411,977 +0.04(+0.49%)
May 18, 2022 7.930 8.170 7.810 8.090 324,370 +0.00(+0.00%)
May 17, 2022 7.970 8.210 7.801 8.090 286,825 +0.47(+6.17%)
May 16, 2022 7.890 8.010 7.600 7.620 330,497 -0.16(-2.06%)
May 13, 2022 7.750 7.990 7.570 7.780 452,040 +0.16(+2.10%)
May 12, 2022 6.870 7.900 6.640 7.620 712,917 +0.50(+7.02%)
May 11, 2022 7.520 7.730 7.020 7.120 356,456 -0.32(-4.30%)
May 10, 2022 7.570 7.740 7.150 7.440 370,358 +0.14(+1.92%)
May 09, 2022 7.770 7.770 7.260 7.300 391,302 -0.68(-8.52%)
May 06, 2022 8.170 8.315 7.710 7.980 548,500 -0.39(-4.66%)
May 05, 2022 8.360 8.500 8.090 8.370 524,381 -0.22(-2.56%)
May 04, 2022 8.500 8.610 8.060 8.590 526,811 +0.00(+0.00%)
May 03, 2022 8.420 8.795 8.120 8.590 351,649 +0.14(+1.66%)
May 02, 2022 8.360 8.720 8.140 8.450 513,050 +0.04(+0.48%)
Apr 29, 2022 9.140 9.430 8.380 8.410 734,030 -0.17(-1.98%)
Apr 28, 2022 8.940 8.990 8.300 8.580 546,457 -0.12(-1.38%)
Apr 27, 2022 9.020 9.330 8.660 8.700 296,020 -0.21(-2.36%)
Apr 26, 2022 9.580 9.600 8.880 8.910 341,872 -0.72(-7.48%)
Apr 25, 2022 9.330 9.760 9.200 9.630 331,940 -0.02(-0.21%)
Apr 22, 2022 9.810 10.31 9.340 9.650 551,823 +0.18(+1.90%)
Apr 21, 2022 10.25 10.49 9.370 9.470 719,636 -0.76(-7.43%)
Apr 20, 2022 10.90 10.90 10.19 10.23 317,956 -0.62(-5.71%)
Apr 19, 2022 10.76 11.00 10.53 10.85 237,531 +0.14(+1.31%)
Apr 18, 2022 10.82 10.93 10.55 10.71 258,422 -0.48(-4.29%)
Apr 14, 2022 11.34 11.56 11.04 11.19 197,740 -0.45(-3.87%)
Apr 13, 2022 11.24 11.75 11.04 11.64 272,292 +0.40(+3.56%)
Apr 12, 2022 11.50 11.91 11.05 11.24 418,526 +0.04(+0.36%)
Apr 11, 2022 11.28 11.64 10.70 11.20 638,166 +0.04(+0.36%)
Apr 08, 2022 11.56 11.56 11.07 11.16 270,970 -0.23(-2.02%)
Apr 07, 2022 12.05 12.17 11.29 11.39 568,739 -0.88(-7.17%)
Apr 06, 2022 12.32 12.50 12.02 12.27 327,705 -0.44(-3.46%)
Apr 05, 2022 13.76 13.79 12.69 12.71 403,537 -0.92(-6.75%)
Apr 04, 2022 13.39 13.84 13.16 13.63 609,599 +0.84(+6.57%)
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.