Skip to main content

JIADE LIMITED - Common stock (NQ: JDZG )

0.7150 +0.0350 (+5.15%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2024 0.7000 0.7267 0.6800 0.7150 58,268 +0.03(+5.15%)
Nov 25, 2024 0.6100 0.7171 0.6100 0.6800 62,031 +0.06(+8.85%)
Nov 22, 2024 0.6900 0.6999 0.6064 0.6247 172,582 -0.06(-9.33%)
Nov 21, 2024 0.7156 0.7200 0.6650 0.6890 89,997 -0.03(-4.17%)
Nov 20, 2024 0.7085 0.7200 0.6901 0.7190 88,344 -0.00(-0.15%)
Nov 19, 2024 0.7200 0.7500 0.6800 0.7201 112,131 -0.03(-3.36%)
Nov 18, 2024 0.7551 0.8499 0.7000 0.7451 257,057 -0.07(-8.24%)
Nov 15, 2024 0.8387 0.8752 0.7641 0.8120 162,884 -0.04(-4.25%)
Nov 14, 2024 0.8331 0.8600 0.8000 0.8480 204,099 +0.04(+4.68%)
Nov 13, 2024 0.9100 0.9300 0.8101 0.8101 134,468 -0.07(-7.94%)
Nov 12, 2024 0.8050 0.9200 0.7800 0.8800 129,332 +0.07(+8.24%)
Nov 11, 2024 0.7893 0.8200 0.7893 0.8130 91,319 -0.01(-1.43%)
Nov 08, 2024 0.8900 0.8900 0.7600 0.8248 176,327 -0.05(-6.23%)
Nov 07, 2024 0.8000 0.9290 0.7999 0.8796 227,836 +0.09(+11.29%)
Nov 06, 2024 0.8661 0.8900 0.7506 0.7904 318,226 -0.10(-11.19%)
Nov 05, 2024 0.9000 0.9500 0.8120 0.8900 443,784 -0.10(-10.46%)
Nov 04, 2024 1.140 1.200 0.9500 0.9940 432,722 -0.21(-17.17%)
Nov 01, 2024 1.230 1.279 1.150 1.200 211,656 +0.00(+0.00%)
Oct 31, 2024 1.250 1.260 1.145 1.200 145,216 -0.07(-5.51%)
Oct 30, 2024 1.270 1.350 1.050 1.270 507,266 -0.03(-2.31%)
Oct 29, 2024 1.450 1.480 1.270 1.300 439,971 -0.13(-9.09%)
Oct 28, 2024 1.310 1.590 1.310 1.430 627,734 +0.03(+2.14%)
Oct 25, 2024 1.440 1.640 1.390 1.400 805,416 -0.13(-8.50%)
Oct 24, 2024 1.410 1.627 1.295 1.530 1,287,442 +0.04(+2.68%)
Oct 23, 2024 1.180 1.670 1.100 1.490 4,352,771 +0.32(+27.35%)
Oct 22, 2024 1.410 1.440 1.050 1.170 2,112,899 -0.37(-24.03%)
Oct 21, 2024 1.690 1.760 1.390 1.540 3,880,681 -0.55(-26.32%)
Oct 18, 2024 2.600 2.660 1.800 2.090 55,591,248 +0.39(+22.94%)
Oct 17, 2024 0.7300 2.170 0.7000 1.700 35,174,996 +0.98(+136.11%)
Oct 16, 2024 0.8900 0.9239 0.6300 0.7200 3,092,394 -0.39(-35.14%)
Oct 15, 2024 0.7800 1.750 0.7745 1.110 24,477,536 +0.36(+47.98%)
Oct 14, 2024 0.6280 0.7798 0.6100 0.7501 412,127 +0.13(+20.69%)
Oct 11, 2024 0.6301 0.6508 0.6200 0.6215 48,923 -0.02(-2.89%)
Oct 10, 2024 0.6300 0.6500 0.6100 0.6400 47,550 +0.01(+1.86%)
Oct 09, 2024 0.6700 0.6700 0.6283 0.6283 27,357 -0.02(-3.37%)
Oct 08, 2024 0.6589 0.6790 0.6501 0.6502 80,116 -0.03(-4.38%)
Oct 07, 2024 0.6500 0.6800 0.6400 0.6800 76,373 +0.03(+5.39%)
Oct 04, 2024 0.6500 0.6593 0.6200 0.6452 71,453 +0.00(+0.02%)
Oct 03, 2024 0.6400 0.6800 0.6400 0.6451 74,964 -0.01(-2.26%)
Oct 02, 2024 0.6238 0.6800 0.6200 0.6600 98,514 +0.00(+0.00%)
Oct 01, 2024 0.6400 0.6800 0.6210 0.6600 52,023 +0.00(+0.00%)
Sep 30, 2024 0.6698 0.7320 0.6100 0.6600 266,058 +0.00(+0.00%)
Sep 27, 2024 0.6200 0.6950 0.6200 0.6600 121,502 +0.05(+8.20%)
Sep 26, 2024 0.6000 0.6584 0.5900 0.6100 116,501 +0.01(+1.63%)
Sep 25, 2024 0.5390 0.6018 0.5302 0.6002 280,401 +0.06(+11.15%)
Sep 24, 2024 0.5432 0.5495 0.5230 0.5400 51,897 -0.02(-3.57%)
Sep 23, 2024 0.5502 0.5700 0.5005 0.5600 108,022 +0.01(+1.78%)
Sep 20, 2024 0.5868 0.6100 0.5502 0.5502 136,956 -0.05(-9.06%)
Sep 19, 2024 0.5900 0.6183 0.5888 0.6050 200,015 +0.02(+3.14%)
Sep 18, 2024 0.6400 0.6500 0.5800 0.5866 114,645 -0.04(-6.29%)
Sep 17, 2024 0.6203 0.6753 0.6203 0.6260 70,880 -0.03(-4.18%)
Sep 16, 2024 0.7090 0.7350 0.6420 0.6533 143,652 -0.04(-5.32%)
Sep 13, 2024 0.7400 0.8199 0.6850 0.6900 259,387 -0.04(-5.48%)
Sep 12, 2024 0.6000 0.7500 0.5500 0.7300 390,750 +0.14(+23.94%)
Sep 11, 2024 0.5050 0.6100 0.5000 0.5890 1,362,493 +0.11(+23.97%)
Sep 10, 2024 0.4800 0.4850 0.4700 0.4751 25,489 -0.00(-1.02%)
Sep 09, 2024 0.4900 0.5199 0.4800 0.4800 59,287 -0.02(-4.86%)
Sep 06, 2024 0.5200 0.5390 0.4900 0.5045 56,173 -0.00(-0.69%)
Sep 05, 2024 0.5153 0.5267 0.5005 0.5080 33,430 +0.01(+1.50%)
Sep 04, 2024 0.5001 0.5202 0.5001 0.5005 35,628 -0.01(-2.25%)
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.