Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

JIADE LIMITED - Common stock (NQ: JDZG )

0.8510 +0.0020 (+0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 16, 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 (%)
Jul 16, 2024 0.8300 0.8699 0.8300 0.8510 173,440 +0.00(+0.24%)
Jul 15, 2024 0.8000 0.8500 0.8000 0.8490 270,913 +0.06(+7.55%)
Jul 12, 2024 0.7987 0.8000 0.7800 0.7894 137,602 -0.01(-1.33%)
Jul 11, 2024 0.7800 0.8000 0.7788 0.8000 81,714 +0.02(+2.70%)
Jul 10, 2024 0.7900 0.7952 0.7613 0.7790 182,088 -0.00(-0.38%)
Jul 09, 2024 0.7820 0.8100 0.7810 0.7820 107,045 -0.01(-0.70%)
Jul 08, 2024 0.8000 0.8298 0.7809 0.7875 153,906 -0.01(-1.43%)
Jul 05, 2024 0.8100 0.8400 0.7800 0.7989 214,476 -0.04(-4.89%)
Jul 03, 2024 0.8700 0.8837 0.8400 0.8400 171,212 -0.01(-1.12%)
Jul 02, 2024 0.8000 0.8700 0.7960 0.8495 365,007 +0.05(+5.79%)
Jul 01, 2024 0.8185 0.8406 0.7901 0.8030 166,202 -0.03(-3.25%)
Jun 28, 2024 0.7847 0.8300 0.7751 0.8300 97,911 +0.02(+2.60%)
Jun 27, 2024 0.8200 0.8350 0.7960 0.8090 223,296 -0.04(-4.35%)
Jun 26, 2024 0.8412 0.8698 0.8200 0.8458 202,388 -0.01(-1.65%)
Jun 25, 2024 0.8800 0.8900 0.8530 0.8600 231,925 -0.02(-2.27%)
Jun 24, 2024 0.8800 0.8978 0.8506 0.8800 215,401 -0.00(-0.01%)
Jun 21, 2024 0.8451 0.9300 0.7603 0.8801 718,722 +0.03(+4.03%)
Jun 20, 2024 0.9200 0.9200 0.8200 0.8460 578,895 -0.07(-8.04%)
Jun 18, 2024 0.9112 0.9512 0.8900 0.9200 1,096,265 +0.01(+1.10%)
Jun 17, 2024 0.9900 1.020 0.9100 0.9100 495,462 -0.08(-7.99%)
Jun 14, 2024 1.040 1.060 0.9395 0.9890 554,066 -0.09(-8.43%)
Jun 13, 2024 1.230 1.270 1.030 1.080 1,189,350 -0.17(-13.60%)
Jun 12, 2024 0.8900 1.320 0.8700 1.250 5,600,697 +0.35(+38.83%)
Jun 11, 2024 1.010 1.030 0.8602 0.9004 784,299 -0.13(-12.58%)
Jun 10, 2024 1.060 1.080 1.010 1.030 512,346 -0.06(-5.50%)
Jun 07, 2024 1.050 1.240 1.010 1.090 1,516,256 -0.06(-5.22%)
Jun 06, 2024 1.250 1.290 1.120 1.150 2,256,624 -0.24(-17.27%)
Jun 05, 2024 1.490 1.520 1.300 1.390 4,319,292 -0.36(-20.57%)
Jun 04, 2024 12.35 12.35 1.380 1.750 14,530,666 -10.72(-85.97%)
Jun 03, 2024 12.88 13.39 12.42 12.47 2,242,357 -0.50(-3.86%)
May 31, 2024 12.21 13.24 10.64 12.97 1,479,993 +0.47(+3.76%)
May 30, 2024 12.55 12.65 11.76 12.50 900,446 +0.00(+0.00%)
May 29, 2024 12.05 12.70 12.00 12.50 706,855 +0.20(+1.63%)
May 28, 2024 12.30 12.97 12.13 12.30 400,054 -0.04(-0.32%)
May 24, 2024 12.07 12.45 11.11 12.34 908,687 +0.27(+2.24%)
May 23, 2024 11.70 12.50 11.25 12.07 941,393 +0.48(+4.14%)
May 22, 2024 11.58 11.84 11.03 11.59 421,139 +0.09(+0.78%)
May 21, 2024 11.91 11.91 10.80 11.50 834,082 -0.46(-3.85%)
May 20, 2024 12.95 14.87 9.740 11.96 2,257,525 +0.28(+2.40%)
May 17, 2024 8.370 15.08 8.300 11.68 5,757,436 +3.36(+40.38%)
May 16, 2024 6.000 11.52 4.320 8.320 11,816,840 +4.25(+104.42%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.