Skip to main content

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

1.800 -0.040 (-2.17%)
Streaming Delayed Price Updated: 9:50 AM EST, Nov 25, 2024 Add to My Watchlist

Historical Prices

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 1,721,472 -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 0.8500 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 90,584 +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.