Skip to main content

Ehang Holdings Ltd ADR (NQ: EH )

15.09 +0.23 (+1.55%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 15.11 15.43 14.98 15.09 963,558 +0.23(+1.55%)
Dec 05, 2024 14.84 15.27 14.58 14.86 951,390 -0.13(-0.87%)
Dec 04, 2024 15.25 15.49 14.81 14.99 1,217,179 -0.19(-1.25%)
Dec 03, 2024 15.50 15.99 15.09 15.18 1,037,922 -0.46(-2.94%)
Dec 02, 2024 15.80 16.03 15.26 15.64 1,224,097 +0.12(+0.77%)
Nov 29, 2024 15.06 15.99 14.95 15.52 1,198,363 +0.53(+3.54%)
Nov 27, 2024 15.09 15.47 14.81 14.99 917,632 +0.35(+2.39%)
Nov 26, 2024 15.09 15.25 14.57 14.64 802,408 -0.61(-4.00%)
Nov 25, 2024 14.59 15.43 13.97 15.25 2,563,345 +1.19(+8.46%)
Nov 22, 2024 13.90 14.38 13.55 14.06 2,459,606 +0.77(+5.79%)
Nov 21, 2024 13.79 13.88 12.02 13.29 8,874,805 -1.99(-13.02%)
Nov 20, 2024 15.55 15.71 15.04 15.28 1,358,282 -0.39(-2.49%)
Nov 19, 2024 15.50 16.23 15.30 15.67 1,091,964 +0.28(+1.82%)
Nov 18, 2024 17.10 18.20 15.35 15.39 4,627,655 -1.16(-7.01%)
Nov 15, 2024 16.93 17.25 16.51 16.55 1,506,554 -0.03(-0.18%)
Nov 14, 2024 17.10 17.20 16.51 16.58 1,722,101 -0.80(-4.60%)
Nov 13, 2024 16.30 17.98 16.18 17.38 3,517,609 +1.54(+9.72%)
Nov 12, 2024 16.50 16.70 15.57 15.84 1,640,608 -1.03(-6.11%)
Nov 11, 2024 17.00 17.39 16.44 16.87 1,115,646 +0.36(+2.18%)
Nov 08, 2024 17.20 17.23 16.47 16.51 1,427,996 -0.93(-5.33%)
Nov 07, 2024 18.26 19.44 17.18 17.44 3,132,651 +0.03(+0.17%)
Nov 06, 2024 17.66 17.93 17.04 17.41 1,434,406 -1.02(-5.56%)
Nov 05, 2024 17.51 18.50 17.40 18.43 2,288,483 +1.75(+10.52%)
Nov 04, 2024 17.25 17.60 16.66 16.68 769,282 -0.37(-2.17%)
Nov 01, 2024 17.14 17.55 17.03 17.05 947,000 +0.02(+0.12%)
Oct 31, 2024 17.45 17.62 16.68 17.03 1,082,069 -0.38(-2.18%)
Oct 30, 2024 17.35 17.98 16.71 17.41 1,282,303 +0.17(+0.99%)
Oct 29, 2024 18.22 18.32 17.20 17.24 1,671,729 -1.31(-7.06%)
Oct 28, 2024 18.02 18.95 17.55 18.55 2,162,883 +1.34(+7.79%)
Oct 25, 2024 16.60 17.90 16.60 17.21 1,677,582 +0.87(+5.32%)
Oct 24, 2024 16.70 17.15 16.30 16.34 1,005,307 -0.41(-2.45%)
Oct 23, 2024 16.99 17.80 16.51 16.75 1,643,678 +0.10(+0.60%)
Oct 22, 2024 17.59 18.61 16.62 16.65 2,692,439 -1.13(-6.36%)
Oct 21, 2024 17.20 19.38 17.06 17.78 5,902,210 +1.28(+7.76%)
Oct 18, 2024 16.60 17.09 15.83 16.50 1,953,127 +0.96(+6.18%)
Oct 17, 2024 15.59 15.68 15.14 15.54 1,034,010 -0.40(-2.51%)
Oct 16, 2024 16.05 16.32 15.69 15.94 908,033 +0.17(+1.08%)
Oct 15, 2024 16.38 16.66 15.57 15.77 1,954,768 -1.20(-7.07%)
Oct 14, 2024 17.48 18.25 16.75 16.97 1,931,652 -0.64(-3.66%)
Oct 11, 2024 16.80 17.77 16.39 17.61 1,165,476 +0.46(+2.71%)
Oct 10, 2024 17.67 17.72 16.51 17.15 1,971,894 -0.55(-3.13%)
Oct 09, 2024 16.50 18.51 16.50 17.70 2,415,384 -0.02(-0.08%)
Oct 08, 2024 18.11 18.49 16.90 17.72 6,046,909 -3.55(-16.69%)
Oct 07, 2024 19.08 22.98 18.39 21.27 14,511,666 +3.75(+21.40%)
Oct 04, 2024 15.05 17.68 15.05 17.52 6,377,575 +2.89(+19.75%)
Oct 03, 2024 14.00 14.65 13.81 14.63 916,107 +0.11(+0.76%)
Oct 02, 2024 15.17 15.48 13.95 14.52 2,503,080 +0.18(+1.26%)
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.