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

Huitao Technology CO Ltd (NQ: HHT )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 31, 2020 0.8500 0.8505 0.7060 0.7560 33,600 -0.06(-6.82%)
Jan 30, 2020 0.6582 1.040 0.5800 0.8113 322,030 +0.11(+15.92%)
Jan 29, 2020 0.8400 0.8415 0.6818 0.6999 71,583 -0.16(-18.45%)
Jan 28, 2020 0.8500 0.8925 0.8010 0.8582 11,906 +0.01(+0.98%)
Jan 27, 2020 0.9000 0.9000 0.7702 0.8499 46,244 -0.06(-6.31%)
Jan 24, 2020 0.9500 0.9902 0.9071 0.9071 70,100 -0.03(-3.50%)
Jan 23, 2020 0.9600 0.9700 0.9000 0.9400 94,889 -0.03(-3.09%)
Jan 22, 2020 1.240 1.290 0.8900 0.9700 781,989 -0.28(-22.40%)
Jan 21, 2020 1.470 1.480 1.240 1.250 112,009 -0.22(-14.97%)
Jan 17, 2020 1.470 1.590 1.470 1.470 82,100 +0.01(+0.68%)
Jan 16, 2020 1.550 1.550 1.460 1.460 40,310 -0.05(-3.31%)
Jan 15, 2020 1.540 1.600 1.450 1.510 41,029 -0.03(-1.95%)
Jan 14, 2020 1.550 1.700 1.500 1.540 141,535 -0.05(-3.14%)
Jan 13, 2020 1.410 1.590 1.410 1.590 123,945 +0.14(+9.66%)
Jan 10, 2020 1.500 1.540 1.430 1.450 32,400 -0.03(-2.03%)
Jan 09, 2020 1.540 1.570 1.450 1.480 130,073 +0.03(+2.07%)
Jan 08, 2020 1.460 1.497 1.400 1.450 9,822 -0.01(-0.68%)
Jan 07, 2020 1.505 1.570 1.450 1.460 5,308 -0.07(-4.58%)
Jan 06, 2020 1.580 1.650 1.420 1.530 55,019 +0.09(+6.17%)
Jan 03, 2020 1.423 1.530 1.400 1.441 40,900 -0.01(-0.60%)
Jan 02, 2020 1.450 1.500 1.400 1.450 26,428 +0.00(+0.10%)
Dec 31, 2019 1.370 1.510 1.370 1.448 43,600 +0.04(+2.72%)
Dec 30, 2019 1.530 1.567 1.400 1.410 62,693 -0.14(-9.03%)
Dec 27, 2019 1.650 1.650 1.550 1.550 40,200 -0.05(-3.13%)
Dec 26, 2019 1.690 1.790 1.520 1.600 148,253 +0.08(+5.26%)
Dec 24, 2019 1.860 1.860 1.510 1.520 110,000 -0.35(-18.72%)
Dec 23, 2019 2.050 2.113 1.870 1.870 35,026 -0.23(-11.16%)
Dec 20, 2019 2.060 2.105 2.029 2.105 20,300 +0.04(+1.69%)
Dec 19, 2019 2.140 2.210 2.070 2.070 63,572 -0.08(-3.72%)
Dec 18, 2019 2.270 2.320 2.125 2.150 202,801 -0.08(-3.59%)
Dec 17, 2019 2.310 2.440 2.230 2.230 230,308 -0.10(-4.29%)
Dec 16, 2019 2.220 2.460 2.220 2.330 277,741 +0.09(+4.02%)
Dec 13, 2019 2.260 2.350 2.240 2.240 5,400 -0.06(-2.61%)
Dec 12, 2019 2.300 2.370 2.260 2.300 77,487 -0.03(-1.29%)
Dec 11, 2019 2.270 2.340 2.220 2.330 51,318 +0.05(+2.19%)
Dec 10, 2019 2.310 2.490 2.270 2.280 48,784 -0.06(-2.56%)
Dec 09, 2019 2.310 2.500 2.310 2.340 108,886 -0.01(-0.43%)
Dec 06, 2019 2.300 2.440 2.277 2.350 232,700 +0.02(+0.86%)
Dec 05, 2019 2.240 2.360 2.220 2.330 222,072 +0.06(+2.64%)
Dec 04, 2019 2.230 2.380 2.200 2.270 233,973 +0.00(+0.00%)
Dec 03, 2019 2.190 2.330 2.180 2.270 221,031 -0.02(-0.87%)
Dec 02, 2019 2.200 2.330 2.190 2.290 196,668 +0.03(+1.33%)
Nov 29, 2019 2.220 2.295 2.200 2.260 88,900 +0.10(+4.63%)
Nov 27, 2019 2.130 2.340 2.100 2.160 246,000 -0.03(-1.37%)
Nov 26, 2019 2.150 2.630 2.150 2.190 445,720 -0.03(-1.35%)
Nov 25, 2019 2.220 2.400 2.190 2.220 154,100 +0.01(+0.45%)
Nov 22, 2019 2.230 2.395 2.190 2.210 121,800 -0.08(-3.49%)
Nov 21, 2019 2.200 2.380 2.090 2.290 184,814 +0.05(+2.23%)
Nov 20, 2019 2.240 2.240 2.100 2.240 112,158 -0.03(-1.32%)
Nov 19, 2019 2.300 2.410 2.150 2.270 104,419 +0.01(+0.44%)
Nov 18, 2019 2.200 2.375 2.150 2.260 63,744 +0.12(+5.61%)
Nov 15, 2019 2.220 2.220 2.140 2.140 800 +0.02(+0.80%)
Nov 14, 2019 2.123 2.123 2.123 2.123 524 -0.10(-4.58%)
Nov 13, 2019 2.140 2.300 2.064 2.225 29,754 +0.09(+4.22%)
Nov 12, 2019 2.150 2.150 2.111 2.135 3,480 -0.05(-2.22%)
Nov 11, 2019 2.160 2.345 2.160 2.183 31,321 -0.11(-4.65%)
Nov 08, 2019 2.242 2.500 2.208 2.290 42,100 +0.02(+0.88%)
Nov 07, 2019 2.240 2.270 2.200 2.270 13,812 +0.07(+3.18%)
Nov 06, 2019 2.250 2.317 2.200 2.200 13,696 -0.07(-3.08%)
Nov 05, 2019 2.360 2.380 2.270 2.270 6,704 -0.08(-3.40%)
Nov 04, 2019 2.490 2.490 2.350 2.350 5,614 -0.22(-8.56%)
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.