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, 2022 2.270 2.790 2.270 2.730 379,621 +0.51(+22.97%)
Nov 29, 2022 2.270 2.434 2.210 2.220 81,926 +0.01(+0.45%)
Nov 28, 2022 2.420 2.460 2.210 2.210 143,604 -0.24(-9.80%)
Nov 25, 2022 2.430 2.550 2.310 2.450 24,214 +0.03(+1.24%)
Nov 23, 2022 2.600 2.616 2.400 2.420 74,509 -0.19(-7.28%)
Nov 22, 2022 2.630 2.670 2.580 2.610 52,840 -0.06(-2.25%)
Nov 21, 2022 2.770 2.820 2.420 2.670 172,387 -0.18(-6.32%)
Nov 18, 2022 3.110 3.250 2.820 2.850 118,305 -0.15(-5.00%)
Nov 17, 2022 2.960 3.090 2.950 3.000 54,530 +0.02(+0.67%)
Nov 16, 2022 3.200 3.200 2.920 2.980 155,697 -0.35(-10.51%)
Nov 15, 2022 2.890 3.355 2.890 3.330 461,139 +0.61(+22.43%)
Nov 14, 2022 2.850 2.870 2.700 2.720 152,378 -0.07(-2.51%)
Nov 11, 2022 2.830 2.930 2.788 2.790 144,603 +0.05(+1.82%)
Nov 10, 2022 2.720 2.920 2.700 2.740 127,517 +0.09(+3.40%)
Nov 09, 2022 2.820 2.970 2.594 2.650 169,511 -0.24(-8.30%)
Nov 08, 2022 3.050 3.090 2.880 2.890 152,255 -0.15(-4.93%)
Nov 07, 2022 3.060 3.260 3.040 3.040 169,312 -0.08(-2.56%)
Nov 04, 2022 3.250 3.270 3.120 3.120 97,551 +0.04(+1.46%)
Nov 03, 2022 3.430 3.460 3.070 3.075 156,983 -0.34(-10.09%)
Nov 02, 2022 3.360 3.650 3.360 3.420 281,304 -0.18(-5.00%)
Nov 01, 2022 4.270 4.270 3.600 3.600 211,410 -0.52(-12.62%)
Oct 31, 2022 3.720 4.340 3.720 4.120 138,451 +0.05(+1.23%)
Oct 28, 2022 4.050 4.440 3.390 4.070 532,466 -0.43(-9.56%)
Oct 27, 2022 4.600 4.790 4.315 4.500 44,286 -0.30(-6.25%)
Oct 26, 2022 4.300 4.800 4.301 4.800 114,692 +0.43(+9.92%)
Oct 25, 2022 4.000 4.498 4.000 4.367 78,363 +0.20(+4.80%)
Oct 24, 2022 4.100 4.200 3.440 4.167 167,515 +0.02(+0.53%)
Oct 21, 2022 4.201 4.267 4.050 4.145 53,931 -0.12(-2.88%)
Oct 20, 2022 4.370 4.500 4.230 4.268 26,568 -0.13(-3.00%)
Oct 19, 2022 4.400 4.600 4.180 4.400 71,486 -0.25(-5.36%)
Oct 18, 2022 4.600 4.700 4.400 4.649 29,524 -0.00(-0.02%)
Oct 17, 2022 4.400 4.700 4.300 4.650 105,539 +0.24(+5.49%)
Oct 14, 2022 4.100 4.454 4.100 4.408 54,796 +0.31(+7.51%)
Oct 13, 2022 4.011 4.582 4.011 4.100 129,068 -0.38(-8.44%)
Oct 12, 2022 5.900 5.900 4.000 4.478 406,655 -1.61(-26.47%)
Oct 11, 2022 6.000 6.300 5.936 6.090 30,145 -0.09(-1.42%)
Oct 10, 2022 6.310 6.800 6.001 6.178 64,423 -0.41(-6.24%)
Oct 07, 2022 6.800 6.899 6.250 6.589 78,297 -0.31(-4.49%)
Oct 06, 2022 6.700 7.135 6.635 6.899 63,282 +0.04(+0.60%)
Oct 05, 2022 6.402 6.938 6.201 6.858 49,251 +0.26(+3.91%)
Oct 04, 2022 6.000 6.799 6.000 6.600 54,108 +0.64(+10.68%)
Oct 03, 2022 6.000 6.200 5.779 5.963 47,525 -0.04(-0.62%)
Sep 30, 2022 5.951 6.516 5.950 6.000 90,668 -0.03(-0.56%)
Sep 29, 2022 5.600 6.078 5.500 6.034 81,444 +0.46(+8.29%)
Sep 28, 2022 5.700 5.780 5.572 5.572 54,094 -0.11(-1.90%)
Sep 27, 2022 5.631 6.130 5.600 5.680 20,594 +0.02(+0.41%)
Sep 26, 2022 5.800 6.053 5.500 5.657 61,817 -0.17(-2.95%)
Sep 23, 2022 6.100 6.307 5.556 5.829 68,919 -0.37(-6.01%)
Sep 22, 2022 6.700 7.000 6.121 6.202 73,526 -0.49(-7.31%)
Sep 21, 2022 6.900 7.000 6.600 6.691 54,797 -0.19(-2.73%)
Sep 20, 2022 7.400 7.400 6.800 6.879 68,589 -0.52(-7.04%)
Sep 19, 2022 6.722 7.400 6.500 7.400 130,339 +0.50(+7.25%)
Sep 16, 2022 6.900 7.050 6.600 6.900 66,211 +0.05(+0.76%)
Sep 15, 2022 7.000 7.040 6.800 6.848 27,600 -0.05(-0.75%)
Sep 14, 2022 7.000 7.200 6.701 6.900 72,782 -0.30(-4.17%)
Sep 13, 2022 7.000 7.200 6.909 7.200 30,852 +0.03(+0.45%)
Sep 12, 2022 7.100 7.201 7.000 7.168 39,134 +0.17(+2.40%)
Sep 09, 2022 6.800 7.200 6.800 7.000 47,550 +0.09(+1.36%)
Sep 08, 2022 7.000 7.085 6.801 6.906 27,131 -0.18(-2.53%)
Sep 07, 2022 6.800 7.200 6.608 7.085 95,083 +0.31(+4.62%)
Sep 06, 2022 6.800 6.850 6.341 6.772 66,757 -0.18(-2.56%)
Sep 02, 2022 7.000 7.180 6.900 6.950 25,042 -0.02(-0.34%)
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.