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

Zoomcar Holdings, Inc. - Common Stock (NQ: ZCAR )

0.2450 -0.0150 (-5.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 17, 2024 0.2689 0.2689 0.2250 0.2450 699,251 -0.02(-5.77%)
May 16, 2024 0.2700 0.2879 0.2425 0.2600 732,752 -0.01(-2.73%)
May 15, 2024 0.3010 0.3100 0.2629 0.2673 442,498 -0.03(-10.90%)
May 14, 2024 0.3100 0.3230 0.2950 0.3000 196,428 -0.01(-1.80%)
May 13, 2024 0.3078 0.3250 0.2951 0.3055 75,781 +0.01(+3.88%)
May 10, 2024 0.3034 0.3100 0.2900 0.2941 184,475 -0.01(-1.97%)
May 09, 2024 0.3100 0.3163 0.2904 0.3000 73,675 +0.00(+0.00%)
May 08, 2024 0.3120 0.3200 0.2906 0.3000 197,918 -0.01(-3.23%)
May 07, 2024 0.3200 0.3283 0.3100 0.3100 91,800 -0.01(-1.62%)
May 06, 2024 0.3256 0.3387 0.3100 0.3151 130,313 -0.01(-4.22%)
May 03, 2024 0.3214 0.3330 0.3060 0.3290 161,376 +0.01(+2.36%)
May 02, 2024 0.3400 0.3520 0.3206 0.3214 86,755 -0.02(-5.14%)
May 01, 2024 0.3153 0.3500 0.3153 0.3388 149,385 +0.02(+6.64%)
Apr 30, 2024 0.3580 0.3580 0.3041 0.3177 103,686 -0.04(-11.75%)
Apr 29, 2024 0.3500 0.3805 0.3392 0.3600 147,036 +0.02(+5.88%)
Apr 26, 2024 0.3500 0.3574 0.3362 0.3400 88,352 -0.01(-3.13%)
Apr 25, 2024 0.3782 0.3782 0.3310 0.3510 94,310 -0.03(-7.66%)
Apr 24, 2024 0.3680 0.3830 0.3629 0.3801 144,696 +0.01(+1.82%)
Apr 23, 2024 0.4190 0.4200 0.3330 0.3733 698,347 -0.04(-9.26%)
Apr 22, 2024 0.3084 0.4452 0.3000 0.4114 1,242,313 +0.10(+34.01%)
Apr 19, 2024 0.3084 0.3300 0.3051 0.3070 122,882 +0.00(+0.33%)
Apr 18, 2024 0.3098 0.3229 0.3031 0.3060 152,295 -0.00(-0.62%)
Apr 17, 2024 0.3200 0.3200 0.3001 0.3079 143,207 -0.01(-3.48%)
Apr 16, 2024 0.3330 0.3453 0.3036 0.3190 274,578 -0.04(-10.39%)
Apr 15, 2024 0.3947 0.3947 0.3401 0.3560 266,234 -0.03(-7.82%)
Apr 12, 2024 0.4270 0.4270 0.3851 0.3862 143,344 -0.03(-8.05%)
Apr 11, 2024 0.4200 0.4201 0.4011 0.4200 125,252 +0.01(+1.20%)
Apr 10, 2024 0.4010 0.4292 0.4005 0.4150 87,211 +0.01(+1.72%)
Apr 09, 2024 0.4520 0.4520 0.4003 0.4080 212,145 -0.02(-5.14%)
Apr 08, 2024 0.4730 0.4730 0.4301 0.4301 142,074 -0.03(-5.78%)
Apr 05, 2024 0.4500 0.4700 0.4460 0.4565 182,350 +0.01(+2.47%)
Apr 04, 2024 0.4770 0.4832 0.4407 0.4455 225,606 -0.02(-3.74%)
Apr 03, 2024 0.4944 0.4988 0.4622 0.4628 599,097 -0.07(-12.51%)
Apr 02, 2024 0.5800 0.5856 0.5000 0.5290 416,210 -0.05(-8.51%)
Apr 01, 2024 0.6195 0.6300 0.5715 0.5782 228,706 -0.03(-5.62%)
Mar 28, 2024 0.5700 0.6229 0.5621 0.6126 401,328 +0.03(+5.26%)
Mar 27, 2024 0.6100 0.6299 0.5671 0.5820 969,546 -0.05(-7.62%)
Mar 26, 2024 0.6700 0.6700 0.6101 0.6300 444,086 -0.04(-5.97%)
Mar 25, 2024 0.6700 0.6843 0.6362 0.6700 635,045 -0.02(-2.90%)
Mar 22, 2024 0.7839 0.7839 0.6803 0.6900 968,534 -0.10(-12.66%)
Mar 21, 2024 0.8600 0.8775 0.7511 0.7900 1,511,936 -0.12(-13.02%)
Mar 20, 2024 0.9300 0.9787 0.8900 0.9083 1,799,555 -0.07(-7.32%)
Mar 19, 2024 1.740 1.830 0.9010 0.9800 28,773,642 -0.20(-16.95%)
Mar 18, 2024 1.160 1.250 1.120 1.180 140,564 +0.05(+4.42%)
Mar 15, 2024 1.060 1.210 1.060 1.130 82,627 +0.01(+0.89%)
Mar 14, 2024 1.120 1.240 1.120 1.120 1,365,862 -0.08(-6.67%)
Mar 13, 2024 1.250 1.330 1.200 1.200 215,389 +0.00(+0.00%)
Mar 12, 2024 1.190 1.300 1.190 1.200 72,689 +0.00(+0.00%)
Mar 11, 2024 1.330 1.370 1.200 1.200 101,989 -0.11(-8.40%)
Mar 08, 2024 1.350 1.410 1.290 1.310 66,814 -0.03(-2.24%)
Mar 07, 2024 1.430 1.462 1.310 1.340 77,648 -0.05(-3.60%)
Mar 06, 2024 1.470 1.540 1.360 1.390 115,929 -0.03(-2.11%)
Mar 05, 2024 1.560 1.580 1.390 1.420 38,262 -0.07(-4.70%)
Mar 04, 2024 1.650 1.650 1.470 1.490 72,032 -0.15(-9.15%)
Mar 01, 2024 1.450 1.640 1.270 1.640 162,240 +0.26(+18.84%)
Feb 29, 2024 1.490 1.550 1.350 1.380 127,307 -0.11(-7.38%)
Feb 28, 2024 1.310 1.540 1.270 1.490 158,698 +0.14(+10.37%)
Feb 27, 2024 1.510 1.530 1.280 1.350 154,681 -0.20(-12.90%)
Feb 26, 2024 1.570 1.600 1.500 1.550 54,031 -0.02(-1.27%)
Feb 23, 2024 1.510 1.570 1.450 1.570 49,046 +0.12(+8.28%)
Feb 22, 2024 1.490 1.610 1.370 1.450 89,547 -0.06(-3.97%)
Feb 21, 2024 1.450 1.540 1.450 1.510 21,782 +0.02(+1.34%)
Feb 20, 2024 1.480 1.560 1.440 1.490 88,068 -0.06(-3.87%)
Feb 16, 2024 1.490 1.560 1.440 1.550 76,322 +0.06(+4.03%)
Feb 15, 2024 1.420 1.520 1.380 1.490 445,977 -0.21(-12.09%)
Feb 14, 2024 1.650 1.730 1.650 1.695 43,779 +0.10(+6.60%)
Feb 13, 2024 1.830 1.860 1.540 1.590 86,948 -0.26(-14.05%)
Feb 12, 2024 1.970 1.980 1.700 1.850 99,347 -0.09(-4.64%)
Feb 09, 2024 1.990 2.080 1.890 1.940 28,036 -0.05(-2.51%)
Feb 08, 2024 2.000 2.010 1.940 1.990 76,521 -0.06(-2.93%)
Feb 07, 2024 2.130 2.140 1.960 2.050 43,855 -0.03(-1.44%)
Feb 06, 2024 1.900 2.100 1.890 2.080 53,906 +0.12(+6.12%)
Feb 05, 2024 1.990 2.050 1.820 1.960 149,102 -0.10(-4.85%)
Feb 02, 2024 2.200 2.290 1.870 2.060 68,207 -0.15(-6.79%)
Feb 01, 2024 2.430 2.490 2.100 2.210 141,086 -0.17(-7.14%)
Jan 31, 2024 3.070 3.070 2.170 2.380 468,797 -0.72(-23.23%)
Jan 30, 2024 3.240 3.450 2.980 3.100 209,486 -0.19(-5.78%)
Jan 29, 2024 3.190 3.350 3.060 3.290 136,363 +0.19(+6.13%)
Jan 26, 2024 3.280 3.441 3.100 3.100 167,437 -0.28(-8.28%)
Jan 25, 2024 3.470 3.740 3.265 3.380 70,252 -0.09(-2.59%)
Jan 24, 2024 3.560 3.650 3.330 3.470 226,608 +0.10(+2.97%)
Jan 23, 2024 3.230 3.500 3.006 3.370 148,539 +0.17(+5.31%)
Jan 22, 2024 3.710 3.790 3.040 3.200 132,929 -0.51(-13.75%)
Jan 19, 2024 3.910 3.910 3.410 3.710 166,342 -0.28(-7.02%)
Jan 18, 2024 5.010 5.095 3.870 3.990 265,378 -1.12(-21.92%)
Jan 17, 2024 6.240 6.240 5.010 5.110 153,014 -0.94(-15.54%)
Jan 16, 2024 6.220 6.380 5.480 6.050 128,690 -0.25(-3.97%)
Jan 12, 2024 6.640 7.610 5.350 6.300 523,994 -0.02(-0.32%)
Jan 11, 2024 6.510 6.510 5.320 6.320 453,531 -0.32(-4.82%)
Jan 10, 2024 6.630 6.950 5.713 6.640 1,397,382 +0.25(+3.91%)
Jan 09, 2024 3.720 6.930 3.720 6.390 10,494,883 +2.42(+60.96%)
Jan 08, 2024 4.000 4.780 3.650 3.970 1,015,024 -0.25(-5.93%)
Jan 05, 2024 2.510 4.800 2.510 4.220 13,176,120 +1.66(+64.85%)
Jan 04, 2024 2.630 2.680 2.450 2.560 505,149 -0.14(-5.19%)
Jan 03, 2024 2.780 2.850 2.500 2.700 115,647 -0.29(-9.70%)
Jan 02, 2024 3.280 3.440 2.900 2.990 176,247 -0.70(-18.97%)
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.