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

Autozi Internet Technology (Global) Ltd. - Class A Ordinary Shares (NQ: AZI )

1.840 -0.020 (-1.08%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 (%)
Nov 22, 2024 1.860 2.040 1.800 1.840 1,595,265 -0.02(-1.08%)
Nov 21, 2024 1.850 2.050 1.770 1.860 1,498,752 -0.14(-7.00%)
Nov 20, 2024 2.360 2.415 1.710 2.000 1,718,821 -0.38(-15.97%)
Nov 19, 2024 2.070 2.650 1.920 2.380 2,811,269 +0.16(+7.21%)
Nov 18, 2024 1.770 2.390 1.600 2.220 4,055,445 +0.50(+29.07%)
Nov 15, 2024 1.910 1.980 1.450 1.720 2,094,468 -0.14(-7.53%)
Nov 14, 2024 1.910 2.070 1.670 1.860 1,668,561 +0.04(+2.20%)
Nov 13, 2024 2.400 2.400 1.560 1.820 3,415,474 -0.58(-24.17%)
Nov 12, 2024 3.100 3.100 1.640 2.400 4,442,798 -0.52(-17.81%)
Nov 11, 2024 2.850 3.200 2.600 2.920 5,246,951 +0.39(+15.42%)
Nov 08, 2024 1.650 2.650 1.650 2.530 13,406,938 +0.90(+55.21%)
Nov 07, 2024 1.320 1.660 1.310 1.630 452,202 +0.27(+19.85%)
Nov 06, 2024 1.340 1.450 1.220 1.360 243,845 +0.06(+4.62%)
Nov 05, 2024 1.360 1.380 1.110 1.300 365,464 -0.11(-7.80%)
Nov 04, 2024 1.080 1.430 1.050 1.410 840,615 +0.34(+31.78%)
Nov 01, 2024 0.9500 1.200 0.9100 1.070 267,213 +0.15(+16.30%)
Oct 31, 2024 0.8200 0.9690 0.8121 0.9200 164,454 +0.08(+9.79%)
Oct 30, 2024 0.7800 0.8600 0.7800 0.8380 52,343 +0.07(+8.83%)
Oct 29, 2024 0.7900 0.8490 0.7500 0.7700 100,291 -0.00(-0.14%)
Oct 28, 2024 0.7606 0.8200 0.7606 0.7711 47,292 -0.01(-1.14%)
Oct 25, 2024 0.8400 0.8749 0.7800 0.7800 56,369 -0.06(-7.14%)
Oct 24, 2024 0.8511 0.8589 0.8303 0.8400 18,486 -0.01(-1.18%)
Oct 23, 2024 0.8600 0.9200 0.8500 0.8500 13,763 -0.04(-5.02%)
Oct 22, 2024 0.8800 0.8949 0.8303 0.8949 24,366 +0.00(+0.55%)
Oct 21, 2024 0.9200 0.9500 0.8581 0.8900 89,454 -0.02(-2.37%)
Oct 18, 2024 0.9322 0.9893 0.9100 0.9116 60,739 -0.02(-2.15%)
Oct 17, 2024 1.006 1.020 0.9200 0.9316 35,911 -0.03(-2.96%)
Oct 16, 2024 0.9400 0.9700 0.9119 0.9600 78,293 +0.02(+2.13%)
Oct 15, 2024 0.9500 0.9700 0.9300 0.9400 18,584 -0.03(-2.59%)
Oct 14, 2024 0.9800 1.020 0.9650 0.9650 29,330 +0.03(+3.03%)
Oct 11, 2024 1.000 1.020 0.9200 0.9366 64,343 -0.02(-1.92%)
Oct 10, 2024 0.9100 0.9550 0.9100 0.9549 14,165 -0.00(-0.01%)
Oct 09, 2024 0.8732 0.9750 0.8601 0.9550 38,451 +0.05(+6.09%)
Oct 08, 2024 0.9630 0.9839 0.8400 0.9002 106,322 -0.08(-8.14%)
Oct 07, 2024 0.9600 1.050 0.9500 0.9800 125,806 -0.01(-1.01%)
Oct 04, 2024 0.9500 1.040 0.9500 0.9900 90,583 +0.02(+2.06%)
Oct 03, 2024 1.010 1.066 0.9500 0.9700 62,303 -0.07(-6.73%)
Oct 02, 2024 1.120 1.190 1.030 1.040 103,138 -0.11(-9.57%)
Oct 01, 2024 1.250 1.270 1.050 1.150 130,580 -0.08(-6.50%)
Sep 30, 2024 1.120 1.420 1.020 1.230 561,103 +0.15(+13.89%)
Sep 27, 2024 0.9900 1.100 0.9890 1.080 216,499 +0.09(+9.20%)
Sep 26, 2024 0.9200 0.9899 0.9000 0.9890 116,051 +0.07(+7.50%)
Sep 25, 2024 0.8400 0.9770 0.8302 0.9200 321,396 +0.09(+10.99%)
Sep 24, 2024 0.8800 0.9010 0.8176 0.8289 105,303 -0.07(-8.00%)
Sep 23, 2024 0.9900 1.020 0.8200 0.9010 283,932 -0.10(-9.90%)
Sep 20, 2024 1.060 1.080 0.9800 1.000 242,567 -0.06(-5.66%)
Sep 19, 2024 1.070 1.170 1.020 1.060 215,376 -0.04(-3.64%)
Sep 18, 2024 1.070 1.170 1.040 1.100 96,259 +0.00(+0.00%)
Sep 17, 2024 1.130 1.200 1.020 1.100 187,659 -0.09(-7.56%)
Sep 16, 2024 1.220 1.410 1.160 1.190 174,233 -0.09(-7.03%)
Sep 13, 2024 1.490 1.540 1.162 1.280 426,446 -0.25(-16.34%)
Sep 12, 2024 1.430 1.600 1.380 1.530 146,246 +0.07(+4.79%)
Sep 11, 2024 1.390 1.550 1.320 1.460 168,921 +0.06(+4.29%)
Sep 10, 2024 1.190 1.440 1.150 1.400 472,332 +0.21(+17.65%)
Sep 09, 2024 1.260 1.280 1.100 1.190 389,229 -0.11(-8.46%)
Sep 06, 2024 1.430 1.450 1.220 1.300 631,283 -0.51(-28.18%)
Sep 05, 2024 2.650 3.000 1.500 1.810 2,904,228 -0.95(-34.42%)
Sep 04, 2024 3.090 3.300 2.720 2.760 427,638 -0.31(-10.10%)
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.