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 (%)
Aug 31, 2023 19.61 20.74 18.67 19.73 1,387,610 +1.14(+6.13%)
Aug 30, 2023 18.22 18.79 18.14 18.59 322,332 -0.15(-0.80%)
Aug 29, 2023 18.02 18.85 17.58 18.74 657,752 +0.87(+4.87%)
Aug 28, 2023 17.77 18.17 17.68 17.87 308,424 +0.30(+1.71%)
Aug 25, 2023 17.27 17.75 16.85 17.57 432,728 +0.31(+1.80%)
Aug 24, 2023 18.46 18.70 17.25 17.26 438,391 -1.08(-5.89%)
Aug 23, 2023 18.17 19.13 17.96 18.34 457,359 +0.40(+2.23%)
Aug 22, 2023 18.56 19.09 17.50 17.94 498,351 -0.17(-0.94%)
Aug 21, 2023 17.29 18.64 16.93 18.11 1,063,536 +1.54(+9.33%)
Aug 18, 2023 17.78 18.38 16.50 16.57 1,275,791 -2.04(-10.94%)
Aug 17, 2023 20.21 20.33 18.42 18.60 1,013,408 -0.92(-4.71%)
Aug 16, 2023 19.91 20.42 19.50 19.52 771,967 -0.96(-4.69%)
Aug 15, 2023 21.05 21.15 20.01 20.48 588,012 -0.68(-3.21%)
Aug 14, 2023 20.27 21.18 19.67 21.16 534,475 +0.70(+3.42%)
Aug 11, 2023 22.00 22.64 20.36 20.46 1,000,136 -1.96(-8.74%)
Aug 10, 2023 21.68 23.24 21.60 22.42 936,160 +1.05(+4.91%)
Aug 09, 2023 21.34 21.96 20.41 21.37 854,447 +0.07(+0.33%)
Aug 08, 2023 19.78 21.45 19.38 21.30 675,324 +1.12(+5.55%)
Aug 07, 2023 21.00 21.00 19.51 20.18 623,840 -0.64(-3.07%)
Aug 04, 2023 22.01 22.28 20.69 20.82 475,949 -0.88(-4.06%)
Aug 03, 2023 21.00 22.18 20.70 21.70 468,093 +0.65(+3.09%)
Aug 02, 2023 21.34 22.25 20.85 21.05 920,426 -1.47(-6.53%)
Aug 01, 2023 22.54 23.20 22.13 22.52 926,401 -0.14(-0.62%)
Jul 31, 2023 21.53 22.74 20.80 22.66 1,728,020 +1.05(+4.86%)
Jul 28, 2023 19.07 21.80 18.83 21.61 3,008,008 +3.10(+16.75%)
Jul 27, 2023 18.92 19.60 18.42 18.51 1,278,767 -0.14(-0.75%)
Jul 26, 2023 18.50 19.33 18.29 18.65 631,719 -0.14(-0.75%)
Jul 25, 2023 17.57 19.29 17.46 18.79 1,728,214 +1.70(+9.95%)
Jul 24, 2023 17.01 17.45 16.35 17.09 882,504 -0.03(-0.18%)
Jul 21, 2023 17.60 17.74 17.11 17.12 433,708 -0.21(-1.21%)
Jul 20, 2023 18.46 18.60 16.63 17.33 1,421,262 -1.21(-6.53%)
Jul 19, 2023 19.33 19.54 18.42 18.54 971,103 -0.79(-4.06%)
Jul 18, 2023 19.27 19.55 18.77 19.32 766,951 +0.05(+0.29%)
Jul 17, 2023 18.45 19.34 18.00 19.27 807,492 +0.93(+5.07%)
Jul 14, 2023 19.80 19.82 18.06 18.34 1,130,650 -1.08(-5.56%)
Jul 13, 2023 19.31 19.61 18.54 19.42 2,183,837 +0.95(+5.14%)
Jul 12, 2023 16.13 19.86 15.76 18.47 6,034,900 +3.02(+19.55%)
Jul 11, 2023 16.30 16.42 15.03 15.45 1,044,337 -0.85(-5.21%)
Jul 10, 2023 15.33 16.43 15.21 16.30 1,107,511 +0.69(+4.42%)
Jul 07, 2023 15.91 15.97 14.70 15.61 2,043,420 -0.54(-3.34%)
Jul 06, 2023 16.28 16.88 15.90 16.15 1,324,744 -0.34(-2.06%)
Jul 05, 2023 16.15 16.49 15.55 16.49 991,158 +0.11(+0.67%)
Jul 03, 2023 15.29 16.53 15.29 16.38 1,142,279 +1.21(+7.98%)
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 +1.33(+9.49%)
Jun 14, 2023 14.00 14.47 12.83 14.02 1,929,040 +0.07(+0.50%)
Jun 13, 2023 12.24 14.20 12.11 13.95 2,319,621 +2.12(+17.92%)
Jun 12, 2023 10.89 12.18 10.75 11.83 1,292,143 +0.81(+7.35%)
Jun 09, 2023 11.10 11.41 10.91 11.02 450,040 -0.05(-0.45%)
Jun 08, 2023 10.84 11.23 10.66 11.07 433,616 +0.37(+3.46%)
Jun 07, 2023 10.88 11.07 10.60 10.70 378,958 -0.29(-2.64%)
Jun 06, 2023 10.96 11.30 10.73 10.99 574,007 +0.18(+1.67%)
Jun 05, 2023 10.93 11.14 10.73 10.81 311,227 -0.07(-0.64%)
Jun 02, 2023 10.94 11.20 10.62 10.88 409,260 +0.19(+1.78%)
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.