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

Uxin Ltd ADR (NQ: UXIN )

2.790 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 30, 2020 15.90 15.90 13.80 13.80 1,108,420 -2.00(-12.66%)
Nov 27, 2020 17.88 18.38 15.50 15.80 1,791,310 -0.60(-3.66%)
Nov 25, 2020 13.20 17.80 12.50 16.40 2,979,340 +2.40(+17.14%)
Nov 24, 2020 15.50 15.50 13.50 14.00 1,202,477 -0.20(-1.41%)
Nov 23, 2020 13.80 15.90 13.10 14.20 2,190,236 +1.90(+15.45%)
Nov 20, 2020 13.90 14.10 12.10 12.30 829,870 -1.20(-8.89%)
Nov 19, 2020 11.50 13.60 10.70 13.50 683,032 +2.40(+21.62%)
Nov 18, 2020 11.80 12.00 11.10 11.10 260,186 -0.40(-3.48%)
Nov 17, 2020 11.30 11.90 11.00 11.50 361,219 +0.50(+4.55%)
Nov 16, 2020 10.40 11.50 10.30 11.00 326,421 +0.60(+5.77%)
Nov 13, 2020 10.50 10.50 10.00 10.40 143,170 +0.00(+0.00%)
Nov 12, 2020 10.50 10.50 10.10 10.40 109,764 -0.10(-0.95%)
Nov 11, 2020 10.30 10.50 9.900 10.50 303,060 +0.30(+2.94%)
Nov 10, 2020 10.30 10.30 9.800 10.20 186,661 -0.30(-2.86%)
Nov 09, 2020 10.20 10.80 10.00 10.50 261,682 -0.20(-1.87%)
Nov 06, 2020 9.700 11.00 9.500 10.70 378,130 +1.00(+10.32%)
Nov 05, 2020 9.481 9.800 9.288 9.699 279,531 +0.45(+4.89%)
Nov 04, 2020 9.500 9.670 9.000 9.247 274,764 -0.25(-2.66%)
Nov 03, 2020 9.700 9.800 9.300 9.500 149,851 -0.10(-1.04%)
Nov 02, 2020 9.700 10.00 9.300 9.600 185,440 +0.00(+0.00%)
Oct 30, 2020 9.900 10.20 9.500 9.600 238,650 -0.60(-5.88%)
Oct 29, 2020 9.900 10.60 9.900 10.20 272,246 +0.28(+2.80%)
Oct 28, 2020 10.30 10.30 9.510 9.922 172,382 -0.48(-4.60%)
Oct 27, 2020 9.300 10.90 9.100 10.40 491,148 +1.00(+10.64%)
Oct 26, 2020 10.00 10.10 9.200 9.400 348,669 -0.60(-6.00%)
Oct 23, 2020 10.50 10.50 9.900 10.00 396,040 -0.60(-5.66%)
Oct 22, 2020 10.70 11.00 10.20 10.60 574,639 -0.30(-2.75%)
Oct 21, 2020 11.30 11.80 10.20 10.90 1,078,874 -0.40(-3.54%)
Oct 20, 2020 16.20 17.20 10.80 11.30 5,765,299 -0.60(-5.04%)
Oct 19, 2020 10.20 13.90 10.20 11.90 2,366,728 +1.90(+19.00%)
Oct 16, 2020 10.30 10.60 9.900 10.00 112,540 +0.00(+0.00%)
Oct 15, 2020 10.00 10.00 9.700 10.00 36,220 +0.00(+0.00%)
Oct 14, 2020 10.00 10.00 9.700 10.00 58,414 -0.20(-1.96%)
Oct 13, 2020 10.40 10.60 9.900 10.20 71,646 -0.20(-1.92%)
Oct 12, 2020 10.00 10.70 9.600 10.40 200,943 +0.30(+2.97%)
Oct 09, 2020 10.90 11.00 10.10 10.10 126,600 -0.90(-8.18%)
Oct 08, 2020 11.70 11.80 10.50 11.00 263,356 +1.00(+10.00%)
Oct 07, 2020 9.100 10.20 9.100 10.00 182,571 +0.82(+8.94%)
Oct 06, 2020 9.450 9.450 9.014 9.179 28,568 -0.28(-2.95%)
Oct 05, 2020 8.966 9.599 8.800 9.458 70,867 +0.32(+3.49%)
Oct 02, 2020 8.863 9.400 8.700 9.139 31,250 +0.11(+1.24%)
Oct 01, 2020 8.700 9.298 8.600 9.027 25,685 +0.33(+3.79%)
Sep 30, 2020 8.500 8.998 8.500 8.697 25,436 +0.02(+0.27%)
Sep 29, 2020 8.555 9.099 8.522 8.674 60,123 -0.43(-4.68%)
Sep 28, 2020 8.600 9.400 8.600 9.100 37,370 +0.30(+3.41%)
Sep 25, 2020 8.400 9.500 8.400 8.800 48,890 +0.40(+4.76%)
Sep 24, 2020 8.400 8.700 8.200 8.400 19,713 +0.10(+1.20%)
Sep 23, 2020 8.900 8.900 8.300 8.300 43,436 -0.50(-5.68%)
Sep 22, 2020 9.200 9.400 8.600 8.800 43,241 -0.40(-4.35%)
Sep 21, 2020 9.400 9.800 9.100 9.200 70,747 -0.59(-6.01%)
Sep 18, 2020 9.821 10.05 9.600 9.788 32,450 -0.11(-1.13%)
Sep 17, 2020 9.300 10.20 9.200 9.900 120,183 +0.40(+4.22%)
Sep 16, 2020 9.915 10.40 9.400 9.499 89,491 -0.60(-5.95%)
Sep 15, 2020 9.900 10.80 9.600 10.10 211,903 +0.10(+1.00%)
Sep 14, 2020 8.800 10.00 8.400 10.00 157,546 +1.00(+11.11%)
Sep 11, 2020 8.800 9.179 8.250 9.000 121,260 -0.10(-1.10%)
Sep 10, 2020 8.700 9.100 8.500 9.100 250,885 +0.30(+3.41%)
Sep 09, 2020 9.100 9.900 8.800 8.800 215,250 -0.60(-6.38%)
Sep 08, 2020 8.975 9.600 8.500 9.400 154,502 +0.13(+1.41%)
Sep 04, 2020 9.240 9.486 8.400 9.269 135,160 +0.17(+1.86%)
Sep 03, 2020 9.500 9.800 8.500 9.100 131,148 -0.10(-1.09%)
Sep 02, 2020 9.700 10.00 8.300 9.200 194,742 -0.60(-6.12%)
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.