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

Zoomcar Holdings, Inc. - Common Stock (NQ: ZCAR )

1.630 +0.150 (+10.14%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 (%)
Feb 14, 2025 1.650 1.740 1.350 1.630 18,032,838 +0.15(+10.14%)
Feb 13, 2025 1.340 1.600 1.340 1.480 576,901 +0.07(+4.96%)
Feb 12, 2025 1.130 1.450 1.120 1.410 757,875 +0.26(+22.61%)
Feb 11, 2025 1.180 1.186 1.130 1.150 109,227 -0.02(-1.71%)
Feb 10, 2025 1.150 1.175 1.140 1.170 112,849 +0.00(+0.00%)
Feb 07, 2025 1.080 1.210 1.080 1.170 241,179 +0.09(+8.33%)
Feb 06, 2025 1.080 1.168 1.050 1.080 159,416 +0.00(+0.00%)
Feb 05, 2025 1.100 1.110 1.030 1.080 230,771 -0.03(-2.70%)
Feb 04, 2025 1.160 1.180 1.100 1.110 115,501 -0.05(-4.31%)
Feb 03, 2025 1.240 1.251 1.000 1.160 349,691 -0.14(-10.77%)
Jan 31, 2025 1.370 1.425 1.280 1.300 244,220 -0.07(-5.11%)
Jan 30, 2025 1.400 1.450 1.340 1.370 234,857 -0.04(-2.84%)
Jan 29, 2025 1.690 1.690 1.380 1.410 550,739 -0.30(-17.54%)
Jan 28, 2025 1.610 1.770 1.580 1.710 282,307 +0.21(+14.00%)
Jan 27, 2025 1.820 1.910 1.470 1.500 459,450 -0.40(-21.05%)
Jan 24, 2025 1.890 1.950 1.810 1.900 170,563 +0.03(+1.60%)
Jan 23, 2025 1.890 1.914 1.800 1.870 123,242 +0.00(+0.00%)
Jan 22, 2025 2.030 2.030 1.870 1.870 217,027 -0.13(-6.50%)
Jan 21, 2025 1.960 2.030 1.870 2.000 195,033 +0.01(+0.50%)
Jan 17, 2025 1.980 2.030 1.950 1.990 151,286 -0.03(-1.49%)
Jan 16, 2025 2.060 2.060 1.930 2.020 242,665 -0.04(-1.94%)
Jan 15, 2025 1.900 2.130 1.880 2.060 430,455 +0.05(+2.49%)
Jan 14, 2025 2.030 2.070 1.910 2.010 347,377 -0.11(-5.19%)
Jan 13, 2025 1.970 2.250 1.710 2.120 1,341,866 +0.14(+7.07%)
Jan 10, 2025 2.130 2.190 1.930 1.980 8,889,855 +0.20(+11.24%)
Jan 08, 2025 1.900 1.910 1.600 1.780 527,338 -0.06(-3.26%)
Jan 07, 2025 1.950 2.020 1.820 1.840 474,171 -0.14(-7.07%)
Jan 06, 2025 2.180 2.250 1.900 1.980 747,483 -0.07(-3.41%)
Jan 03, 2025 1.920 2.300 1.900 2.050 1,037,209 +0.16(+8.47%)
Jan 02, 2025 2.010 2.090 1.810 1.890 657,474 +0.08(+4.42%)
Dec 31, 2024 1.810 0 -0.31(-14.62%)
Dec 30, 2024 2.400 2.480 2.120 2.120 592,294 -0.41(-16.21%)
Dec 27, 2024 2.700 2.700 2.030 2.530 1,895,976 -0.30(-10.60%)
Dec 26, 2024 2.890 3.770 2.410 2.830 60,229,904 +1.40(+97.90%)
Dec 24, 2024 1.550 1.550 1.400 1.430 396,742 -0.07(-4.67%)
Dec 23, 2024 1.630 1.630 1.350 1.500 478,011 -0.06(-3.85%)
Dec 20, 2024 2.290 2.290 1.510 1.560 2,596,638 -0.99(-38.73%)
Dec 19, 2024 1.355 6.200 1.280 2.546 17,770,538 +1.23(+92.87%)
Dec 18, 2024 1.330 1.480 1.250 1.320 345,592 -0.11(-7.69%)
Dec 17, 2024 1.690 1.690 1.302 1.430 756,433 -0.32(-18.29%)
Dec 16, 2024 1.680 1.985 1.440 1.750 3,067,139 -3.43(-66.22%)
Dec 13, 2024 5.200 5.486 5.020 5.180 35,155 -0.05(-0.96%)
Dec 12, 2024 5.170 5.580 5.100 5.230 30,356 +0.06(+1.16%)
Dec 11, 2024 5.190 5.710 5.170 5.170 37,388 -0.07(-1.34%)
Dec 10, 2024 5.000 5.460 5.000 5.240 59,584 -0.11(-2.06%)
Dec 09, 2024 5.000 5.350 4.750 5.350 48,103 +0.42(+8.52%)
Dec 06, 2024 5.220 5.800 4.870 4.930 104,393 -0.22(-4.27%)
Dec 05, 2024 5.500 5.500 5.070 5.150 66,073 -0.24(-4.45%)
Dec 04, 2024 5.290 5.610 5.100 5.390 137,473 +0.09(+1.70%)
Dec 03, 2024 5.140 6.180 5.140 5.300 196,084 -0.09(-1.67%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.