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

JIADE LIMITED - Common stock (NQ:JDZG)

0.2755 -0.0645 (-18.97%)
Streaming Delayed Price Updated: 2:02 PM EDT, Jun 6, 2025 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 05, 2025 0.5510 0.5741 0.3422 0.3422 1,023,824 -0.22(-39.57%)
Jun 04, 2025 0.5250 0.5800 0.5250 0.5663 200,968 +0.04(+8.53%)
Jun 03, 2025 0.5252 0.5350 0.5100 0.5218 20,954 +0.02(+3.53%)
Jun 02, 2025 0.5100 0.5500 0.4901 0.5040 134,405 -0.01(-1.93%)
May 30, 2025 0.5202 0.5256 0.4776 0.5139 91,325 -0.01(-1.40%)
May 29, 2025 0.5490 0.5490 0.5180 0.5212 33,047 -0.01(-1.64%)
May 28, 2025 0.5400 0.5401 0.5100 0.5299 98,152 -0.02(-2.79%)
May 27, 2025 0.5437 0.5700 0.5373 0.5451 34,365 +0.00(+0.26%)
May 23, 2025 0.5510 0.5657 0.5341 0.5437 33,781 -0.03(-5.97%)
May 22, 2025 0.5500 0.5782 0.5500 0.5782 62,786 +0.02(+3.07%)
May 21, 2025 0.5775 0.5775 0.5490 0.5610 20,746 -0.00(-0.83%)
May 20, 2025 0.5800 0.5968 0.5550 0.5657 54,847 -0.01(-2.47%)
May 19, 2025 0.5700 0.5902 0.5430 0.5800 66,532 -0.00(-0.72%)
May 16, 2025 0.6100 0.6100 0.5703 0.5842 42,870 -0.01(-2.08%)
May 15, 2025 0.6081 0.6155 0.5648 0.5966 123,621 -0.02(-3.79%)
May 14, 2025 0.5421 0.6400 0.5351 0.6201 1,155,052 +0.08(+14.41%)
May 13, 2025 0.5460 0.5659 0.5410 0.5420 101,151 +0.01(+1.31%)
May 12, 2025 0.5200 0.5900 0.5200 0.5350 326,230 +0.01(+0.94%)
May 09, 2025 0.5200 0.5500 0.4900 0.5300 464,249 -0.00(-0.60%)
May 08, 2025 0.5200 0.5546 0.5200 0.5332 116,869 -0.00(-0.09%)
May 07, 2025 0.5783 0.6000 0.5321 0.5337 189,721 -0.07(-11.05%)
May 06, 2025 0.5500 0.6000 0.5200 0.6000 269,571 +0.02(+3.81%)
May 05, 2025 0.7579 0.7900 0.5500 0.5780 1,608,984 -0.17(-22.93%)
May 02, 2025 0.7200 0.7500 0.7000 0.7500 1,038,991 +0.06(+9.03%)
May 01, 2025 0.6900 0.7111 0.6630 0.6879 261,736 -0.01(-1.73%)
Apr 30, 2025 0.6546 0.7360 0.6215 0.7000 183,505 +0.02(+2.85%)
Apr 29, 2025 0.7212 0.7363 0.6552 0.6806 293,378 -0.03(-4.48%)
Apr 28, 2025 0.5300 0.7199 0.5290 0.7125 943,122 +0.19(+37.02%)
Apr 25, 2025 0.5069 0.5217 0.5050 0.5200 21,480 -0.00(-0.50%)
Apr 24, 2025 0.5200 0.5398 0.5021 0.5226 98,465 -0.00(-0.11%)
Apr 23, 2025 0.5000 0.5250 0.4920 0.5232 48,003 +0.01(+2.79%)
Apr 22, 2025 0.5148 0.5180 0.4814 0.5090 55,386 -0.02(-2.92%)
Apr 21, 2025 0.4870 0.5441 0.4707 0.5243 45,479 +0.03(+5.71%)
Apr 17, 2025 0.5111 0.5350 0.4900 0.4960 211,710 -0.03(-5.52%)
Apr 16, 2025 0.6100 0.7800 0.5100 0.5250 3,150,139 -0.06(-10.70%)
Apr 15, 2025 0.5341 0.6039 0.5201 0.5879 1,004,262 +0.05(+8.87%)
Apr 14, 2025 0.4900 0.6316 0.4900 0.5400 852,069 +0.04(+7.83%)
Apr 11, 2025 0.5103 0.5106 0.4820 0.5008 47,365 -0.01(-1.92%)
Apr 10, 2025 0.5000 0.5557 0.4921 0.5106 81,533 -0.02(-3.20%)
Apr 09, 2025 0.5014 0.6725 0.4800 0.5275 1,020,483 +0.01(+2.33%)
Apr 08, 2025 0.4769 0.5298 0.4769 0.5155 44,000 +0.02(+3.64%)
Apr 07, 2025 0.5100 0.5199 0.4596 0.4974 52,112 -0.04(-6.99%)
Apr 04, 2025 0.5300 0.5499 0.5100 0.5348 43,959 -0.02(-3.40%)
Apr 03, 2025 0.5651 0.5651 0.5350 0.5536 9,324 -0.01(-2.02%)
Apr 02, 2025 0.5620 0.5700 0.5504 0.5650 17,058 -0.01(-2.47%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.