Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Jianzhi Education Technology Group Company Limited - American Depositary Shares
(NQ:
JZ
)
2.094
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, May 31, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2023
0.9800
1.000
0.9600
0.9602
37,330
-0.04(-4.01%)
May 30, 2023
1.000
1.043
0.9955
1.000
22,869
-0.02(-1.93%)
May 26, 2023
1.000
1.040
0.9910
1.020
50,658
+0.02(+2.00%)
May 25, 2023
1.060
1.083
0.9700
1.000
92,226
-0.03(-2.91%)
May 24, 2023
1.070
1.150
1.020
1.030
234,511
+0.02(+1.48%)
May 23, 2023
1.010
1.042
1.000
1.015
66,384
-0.01(-0.49%)
May 22, 2023
1.052
1.056
1.010
1.020
25,590
-0.04(-3.73%)
May 19, 2023
1.050
1.060
1.024
1.060
30,858
+0.01(+0.90%)
May 18, 2023
1.060
1.070
1.030
1.050
21,388
+0.00(+0.00%)
May 17, 2023
1.060
1.080
1.050
1.050
30,560
-0.01(-0.94%)
May 16, 2023
1.060
1.083
1.035
1.060
22,722
-0.04(-3.61%)
May 15, 2023
1.080
1.120
1.040
1.100
63,732
+0.04(+3.79%)
May 12, 2023
1.070
1.090
1.050
1.060
21,939
-0.01(-0.98%)
May 11, 2023
1.040
1.090
1.040
1.070
57,371
-0.02(-1.83%)
May 10, 2023
1.120
1.150
1.025
1.090
122,802
-0.02(-1.80%)
May 09, 2023
1.130
1.160
1.110
1.110
44,941
-0.06(-5.13%)
May 08, 2023
1.180
1.180
1.100
1.170
175,207
+0.05(+4.46%)
May 05, 2023
1.140
1.170
1.111
1.120
77,611
-0.06(-5.08%)
May 04, 2023
1.150
1.200
1.140
1.180
173,743
+0.04(+3.51%)
May 03, 2023
1.190
1.340
1.140
1.140
419,224
-0.03(-2.56%)
May 02, 2023
1.260
1.390
1.150
1.170
472,476
-0.15(-11.36%)
May 01, 2023
1.570
1.790
1.120
1.320
5,146,210
+0.04(+3.13%)
Apr 28, 2023
1.260
1.410
1.070
1.280
1,341,337
+0.29(+29.29%)
Apr 27, 2023
0.9800
1.090
0.9400
0.9900
370,308
+0.06(+6.13%)
Apr 26, 2023
1.000
1.050
0.9300
0.9328
59,757
-0.03(-2.83%)
Apr 25, 2023
1.060
1.060
0.9500
0.9600
74,673
-0.09(-8.57%)
Apr 24, 2023
1.100
1.120
1.010
1.050
69,174
-0.07(-6.25%)
Apr 21, 2023
1.100
1.160
1.060
1.120
42,398
+0.01(+0.90%)
Apr 20, 2023
1.050
1.116
1.050
1.110
34,355
+0.06(+5.70%)
Apr 19, 2023
1.070
1.148
1.030
1.050
42,960
-0.02(-1.86%)
Apr 18, 2023
1.133
1.150
1.020
1.070
57,673
-0.03(-2.73%)
Apr 17, 2023
1.040
1.180
1.040
1.100
11,959
-0.02(-1.79%)
Apr 14, 2023
1.100
1.175
1.060
1.120
38,338
-0.03(-2.61%)
Apr 13, 2023
1.140
1.189
1.100
1.150
9,478
+0.00(+0.00%)
Apr 12, 2023
1.180
1.180
1.090
1.150
33,348
-0.03(-2.54%)
Apr 11, 2023
1.160
1.260
1.000
1.180
78,861
+0.02(+1.72%)
Apr 10, 2023
1.200
1.200
1.070
1.160
18,771
+0.05(+4.50%)
Apr 06, 2023
1.150
1.150
1.070
1.110
5,015
+0.04(+3.74%)
Apr 05, 2023
1.100
1.140
1.055
1.070
26,145
-0.04(-3.60%)
Apr 04, 2023
1.300
1.300
1.080
1.110
103,579
+0.04(+3.74%)
Apr 03, 2023
1.120
1.130
1.064
1.070
22,907
-0.09(-7.76%)
Mar 31, 2023
1.030
1.190
0.9850
1.160
65,201
+0.09(+8.41%)
Mar 30, 2023
1.040
1.090
1.000
1.070
77,266
+0.03(+2.88%)
Mar 29, 2023
1.100
1.115
1.030
1.040
38,172
+0.00(+0.00%)
Mar 28, 2023
1.170
1.170
1.030
1.040
27,756
-0.05(-4.59%)
Mar 27, 2023
1.110
1.110
1.080
1.090
14,270
-0.02(-1.80%)
Mar 24, 2023
1.120
1.180
1.100
1.110
33,245
+0.02(+1.83%)
Mar 23, 2023
1.250
1.250
1.080
1.090
52,100
-0.01(-0.91%)
Mar 22, 2023
1.410
1.410
1.100
1.100
90,481
+0.00(+0.00%)
Mar 21, 2023
1.060
1.140
1.060
1.100
40,785
+0.00(+0.00%)
Mar 20, 2023
1.040
1.180
1.010
1.100
27,399
+0.06(+5.77%)
Mar 17, 2023
1.120
1.126
1.030
1.040
18,617
-0.04(-4.15%)
Mar 16, 2023
1.056
1.140
0.9500
1.085
32,359
+0.00(+0.46%)
Mar 15, 2023
1.120
1.130
1.050
1.080
22,057
-0.07(-6.09%)
Mar 14, 2023
1.140
1.160
1.080
1.150
54,192
+0.02(+1.77%)
Mar 13, 2023
1.160
1.190
1.100
1.130
34,214
-0.02(-1.74%)
Mar 10, 2023
1.150
1.280
1.130
1.150
42,885
-0.05(-4.17%)
Mar 09, 2023
1.290
1.310
1.150
1.200
38,114
-0.10(-7.69%)
Mar 08, 2023
1.290
1.370
1.280
1.300
37,940
-0.03(-2.26%)
Mar 07, 2023
1.310
1.390
1.267
1.330
92,614
-0.02(-1.48%)
Mar 06, 2023
1.260
1.450
1.260
1.350
106,497
+0.03(+2.27%)
Mar 03, 2023
1.530
1.580
1.260
1.320
515,863
+0.14(+11.99%)
Mar 02, 2023
1.130
1.200
1.098
1.179
78,966
+0.09(+8.64%)
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
.