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 (%)
May 31, 2023 10.81 10.92 9.750 10.01 832,735 -0.75(-6.97%)
May 30, 2023 10.76 10.99 10.33 10.76 484,917 +0.07(+0.65%)
May 26, 2023 10.49 10.87 10.30 10.69 278,541 +0.34(+3.29%)
May 25, 2023 10.67 10.79 10.22 10.35 352,979 -0.26(-2.45%)
May 24, 2023 11.05 11.15 10.38 10.61 607,267 -0.63(-5.60%)
May 23, 2023 11.37 11.90 11.22 11.24 504,276 -0.29(-2.52%)
May 22, 2023 11.34 11.71 11.25 11.53 486,287 +0.25(+2.22%)
May 19, 2023 11.44 11.46 11.08 11.28 317,961 -0.16(-1.40%)
May 18, 2023 11.46 11.76 11.30 11.44 448,552 -0.07(-0.61%)
May 17, 2023 11.17 11.86 11.14 11.51 700,967 +0.29(+2.58%)
May 16, 2023 11.03 11.29 10.85 11.22 278,683 -0.04(-0.36%)
May 15, 2023 11.11 11.46 10.92 11.26 458,073 +0.36(+3.30%)
May 12, 2023 11.05 11.16 10.77 10.90 177,536 -0.14(-1.27%)
May 11, 2023 10.96 11.04 10.59 11.04 250,945 -0.03(-0.27%)
May 10, 2023 10.95 11.35 10.78 11.07 340,501 +0.15(+1.37%)
May 09, 2023 10.16 11.20 10.08 10.92 396,822 +0.54(+5.20%)
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%)
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.