Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Uxin Ltd ADR (NQ: UXIN )

3.190 -0.330 (-9.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2022 4.500 4.695 4.200 4.200 1,174,244 -0.23(-5.19%)
May 27, 2022 4.200 4.603 4.100 4.430 321,468 +0.23(+5.48%)
May 26, 2022 3.900 4.201 3.900 4.200 282,114 +0.30(+7.69%)
May 25, 2022 4.000 4.079 3.800 3.900 189,417 -0.03(-0.76%)
May 24, 2022 4.000 4.000 3.628 3.930 104,516 -0.07(-1.75%)
May 23, 2022 4.000 4.007 3.901 4.000 153,866 +0.01(+0.23%)
May 20, 2022 4.230 4.245 3.900 3.991 430,126 -0.16(-3.88%)
May 19, 2022 4.168 4.279 3.900 4.152 382,994 -0.05(-1.14%)
May 18, 2022 4.520 4.609 4.101 4.200 336,226 -0.30(-6.67%)
May 17, 2022 4.800 4.871 4.200 4.500 431,437 +0.01(+0.16%)
May 16, 2022 5.100 5.450 4.410 4.493 1,158,774 +0.29(+6.98%)
May 13, 2022 4.700 4.700 4.100 4.200 471,310 -0.16(-3.67%)
May 12, 2022 4.800 5.183 4.251 4.360 319,826 -0.54(-11.02%)
May 11, 2022 5.314 5.460 4.800 4.900 203,566 -0.16(-3.10%)
May 10, 2022 6.150 6.150 4.900 5.057 296,731 -0.86(-14.56%)
May 09, 2022 6.500 6.506 5.900 5.919 142,358 -0.70(-10.59%)
May 06, 2022 6.816 6.855 6.400 6.620 66,719 -0.23(-3.36%)
May 05, 2022 7.400 7.400 6.400 6.850 115,251 -0.41(-5.61%)
May 04, 2022 7.300 7.419 7.000 7.257 69,049 -0.04(-0.59%)
May 03, 2022 7.388 7.450 7.150 7.300 68,158 -0.17(-2.22%)
May 02, 2022 7.800 7.990 7.350 7.466 44,935 -0.45(-5.64%)
Apr 29, 2022 7.800 8.220 7.701 7.912 134,590 +0.41(+5.49%)
Apr 28, 2022 7.600 7.909 7.002 7.500 60,960 -0.30(-3.86%)
Apr 27, 2022 8.000 8.129 7.449 7.801 44,857 +0.09(+1.19%)
Apr 26, 2022 7.834 8.400 7.100 7.709 105,804 -0.29(-3.64%)
Apr 25, 2022 7.600 8.213 7.600 8.000 59,516 +0.22(+2.79%)
Apr 22, 2022 7.800 8.773 7.700 7.783 105,265 +0.13(+1.74%)
Apr 21, 2022 8.230 8.600 7.650 7.650 92,400 -0.59(-7.14%)
Apr 20, 2022 8.000 9.200 7.800 8.238 116,059 +0.24(+2.96%)
Apr 19, 2022 8.200 8.273 7.842 8.001 75,107 -0.02(-0.26%)
Apr 18, 2022 8.605 8.989 8.000 8.022 61,109 -0.70(-8.02%)
Apr 14, 2022 9.102 9.400 8.700 8.721 58,163 -0.38(-4.19%)
Apr 13, 2022 9.400 9.498 9.000 9.102 62,619 -0.03(-0.36%)
Apr 12, 2022 8.900 9.613 8.900 9.135 68,913 +0.03(+0.32%)
Apr 11, 2022 9.000 9.285 8.800 9.106 29,785 -0.10(-1.13%)
Apr 08, 2022 9.300 9.572 9.000 9.210 69,716 +0.21(+2.33%)
Apr 07, 2022 9.300 9.399 8.800 9.000 60,554 +0.00(+0.00%)
Apr 06, 2022 9.000 9.251 8.800 9.000 116,300 -0.28(-3.02%)
Apr 05, 2022 9.900 10.20 9.200 9.280 166,083 -0.82(-8.12%)
Apr 04, 2022 10.20 10.30 9.600 10.10 193,870 +0.17(+1.75%)
Apr 01, 2022 11.10 11.20 9.907 9.926 271,339 -0.27(-2.69%)
Mar 31, 2022 10.70 10.70 9.799 10.20 146,884 -0.60(-5.56%)
Mar 30, 2022 12.20 12.20 10.71 10.80 325,136 -1.30(-10.74%)
Mar 29, 2022 14.60 15.00 11.75 12.10 348,604 -2.80(-18.79%)
Mar 28, 2022 14.70 14.90 13.30 14.90 135,502 +0.40(+2.76%)
Mar 25, 2022 15.60 16.10 13.80 14.50 194,723 -1.20(-7.64%)
Mar 24, 2022 16.00 17.50 14.90 15.70 185,418 -0.10(-0.63%)
Mar 23, 2022 14.90 17.00 13.10 15.80 467,253 +1.20(+8.22%)
Mar 22, 2022 11.20 16.60 11.15 14.60 657,185 +3.60(+32.73%)
Mar 21, 2022 12.10 12.50 10.00 11.00 181,319 -1.10(-9.09%)
Mar 18, 2022 9.635 12.10 9.601 12.10 263,778 +2.23(+22.61%)
Mar 17, 2022 9.800 10.20 9.400 9.869 71,383 +0.47(+4.97%)
Mar 16, 2022 8.300 9.600 8.141 9.402 224,902 +1.92(+25.70%)
Mar 15, 2022 6.500 7.480 6.102 7.480 103,469 +0.68(+10.00%)
Mar 14, 2022 7.100 7.101 6.601 6.800 141,726 -0.30(-4.24%)
Mar 11, 2022 8.489 8.489 7.000 7.101 198,226 -1.15(-13.89%)
Mar 10, 2022 9.100 9.111 8.200 8.246 93,063 -0.85(-9.38%)
Mar 09, 2022 9.100 9.300 8.800 9.100 68,199 +0.19(+2.14%)
Mar 08, 2022 9.000 9.275 8.600 8.909 83,368 -0.09(-1.01%)
Mar 07, 2022 9.000 9.300 8.600 9.000 68,912 -0.50(-5.26%)
Mar 04, 2022 9.400 9.650 8.810 9.500 83,375 +0.00(+0.01%)
Mar 03, 2022 9.590 10.00 9.400 9.499 54,057 -0.29(-2.95%)
Mar 02, 2022 9.700 10.00 9.651 9.788 35,002 -0.03(-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.