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

Ehang Holdings Ltd ADR (NQ: EH )

18.24 +0.05 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
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%)
Apr 01, 2022 12.60 13.22 12.32 12.79 489,834 +0.80(+6.67%)
Mar 31, 2022 12.85 12.88 11.82 11.99 493,728 -0.96(-7.41%)
Mar 30, 2022 13.14 13.85 12.85 12.95 623,837 -0.45(-3.36%)
Mar 29, 2022 12.10 13.59 11.94 13.40 885,281 +0.84(+6.69%)
Mar 28, 2022 12.62 12.99 12.04 12.56 456,427 -0.06(-0.48%)
Mar 25, 2022 12.77 12.85 12.20 12.62 442,214 -0.58(-4.39%)
Mar 24, 2022 12.91 13.20 12.25 13.20 660,976 +0.44(+3.45%)
Mar 23, 2022 12.26 13.30 11.71 12.76 828,693 +0.20(+1.59%)
Mar 22, 2022 12.46 13.00 12.35 12.56 509,889 +0.56(+4.67%)
Mar 21, 2022 11.83 12.32 11.44 12.00 540,579 -0.28(-2.28%)
Mar 18, 2022 11.50 12.49 11.36 12.28 1,067,313 +0.83(+7.25%)
Mar 17, 2022 10.60 11.59 10.17 11.45 854,023 +0.60(+5.53%)
Mar 16, 2022 10.30 10.98 9.920 10.85 1,918,941 +2.25(+26.16%)
Mar 15, 2022 7.900 8.900 7.712 8.600 1,295,318 +0.37(+4.50%)
Mar 14, 2022 9.300 9.550 8.190 8.230 1,792,259 -1.62(-16.45%)
Mar 11, 2022 12.00 12.21 9.830 9.850 1,448,967 -2.34(-19.20%)
Mar 10, 2022 12.00 12.49 11.84 12.19 588,422 -0.02(-0.16%)
Mar 09, 2022 11.62 12.60 11.50 12.21 599,635 +0.86(+7.58%)
Mar 08, 2022 11.50 11.96 10.85 11.35 786,828 -0.22(-1.90%)
Mar 07, 2022 11.69 12.27 11.56 11.57 604,404 -0.46(-3.82%)
Mar 04, 2022 12.70 12.99 11.82 12.03 619,703 -0.77(-6.02%)
Mar 03, 2022 13.61 13.75 12.75 12.80 621,169 -0.78(-5.74%)
Mar 02, 2022 14.08 14.22 13.13 13.58 556,920 -0.40(-2.86%)
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.