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

Hyzon Motors Inc (NQ: HYZN )

0.5450 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Oct 31, 2022 1.910 1.952 1.840 1.910 1,244,502 +0.01(+0.53%)
Oct 28, 2022 1.820 1.910 1.800 1.900 679,825 +0.07(+3.83%)
Oct 27, 2022 1.830 1.910 1.810 1.830 531,948 +0.03(+1.67%)
Oct 26, 2022 1.840 1.900 1.770 1.800 995,293 -0.04(-2.17%)
Oct 25, 2022 1.720 1.870 1.710 1.840 1,290,710 +0.11(+6.36%)
Oct 24, 2022 1.700 1.736 1.675 1.730 517,863 +0.03(+1.76%)
Oct 21, 2022 1.620 1.730 1.600 1.700 829,461 +0.09(+5.59%)
Oct 20, 2022 1.640 1.675 1.590 1.610 669,507 -0.02(-1.23%)
Oct 19, 2022 1.700 1.700 1.600 1.630 518,304 -0.10(-5.78%)
Oct 18, 2022 1.760 1.785 1.680 1.730 566,326 +0.03(+1.76%)
Oct 17, 2022 1.660 1.735 1.660 1.700 642,019 +0.04(+2.41%)
Oct 14, 2022 1.840 1.870 1.650 1.660 840,003 -0.17(-9.29%)
Oct 13, 2022 1.660 1.830 1.650 1.830 995,374 +0.08(+4.57%)
Oct 12, 2022 1.710 1.760 1.660 1.750 543,685 +0.05(+2.94%)
Oct 11, 2022 1.640 1.755 1.570 1.700 641,069 +0.03(+1.80%)
Oct 10, 2022 1.700 1.720 1.615 1.670 1,287,498 -0.07(-4.02%)
Oct 07, 2022 1.790 1.795 1.680 1.740 1,205,845 -0.06(-3.33%)
Oct 06, 2022 1.900 2.010 1.780 1.800 1,023,642 -0.11(-5.76%)
Oct 05, 2022 1.930 1.960 1.850 1.910 861,837 -0.04(-2.05%)
Oct 04, 2022 1.770 1.970 1.770 1.950 1,629,531 +0.24(+14.04%)
Oct 03, 2022 1.740 1.750 1.620 1.710 958,797 +0.01(+0.59%)
Sep 30, 2022 1.700 1.810 1.675 1.700 1,281,544 -0.02(-1.16%)
Sep 29, 2022 1.780 1.790 1.700 1.720 6,705,575 -0.06(-3.37%)
Sep 28, 2022 1.740 1.840 1.720 1.780 1,707,231 -0.02(-1.11%)
Sep 27, 2022 1.900 1.920 1.790 1.800 1,986,800 -0.10(-5.26%)
Sep 26, 2022 1.810 2.035 1.780 1.900 3,088,832 +0.12(+6.74%)
Sep 23, 2022 1.860 1.895 1.710 1.780 1,880,612 -0.06(-3.26%)
Sep 22, 2022 1.900 1.900 1.780 1.840 3,231,777 -0.07(-3.66%)
Sep 21, 2022 1.930 2.030 1.840 1.910 1,829,561 -0.02(-1.04%)
Sep 20, 2022 1.940 1.980 1.910 1.930 731,436 -0.02(-1.03%)
Sep 19, 2022 1.900 1.990 1.900 1.950 1,015,575 +0.04(+2.09%)
Sep 16, 2022 1.960 1.980 1.910 1.910 2,435,675 -0.09(-4.50%)
Sep 15, 2022 2.000 2.145 1.970 2.000 1,615,424 -0.03(-1.48%)
Sep 14, 2022 1.950 2.060 1.925 2.030 1,245,467 +0.04(+2.01%)
Sep 13, 2022 1.960 2.050 1.940 1.990 1,392,892 -0.05(-2.45%)
Sep 12, 2022 1.980 2.080 1.940 2.040 1,046,130 +0.04(+2.00%)
Sep 09, 2022 1.910 2.045 1.900 2.000 1,299,502 +0.08(+4.17%)
Sep 08, 2022 1.930 1.960 1.900 1.920 1,072,640 -0.07(-3.52%)
Sep 07, 2022 1.920 1.998 1.880 1.990 1,473,138 +0.02(+1.02%)
Sep 06, 2022 1.980 2.020 1.950 1.970 1,144,321 -0.02(-1.01%)
Sep 02, 2022 2.000 2.040 1.950 1.990 1,461,065 +0.00(+0.00%)
Sep 01, 2022 2.080 2.081 1.965 1.990 1,609,689 -0.14(-6.57%)
Aug 31, 2022 2.040 2.150 2.030 2.130 1,404,160 +0.10(+4.93%)
Aug 30, 2022 2.180 2.210 2.010 2.030 1,549,754 -0.10(-4.69%)
Aug 29, 2022 2.060 2.260 2.050 2.130 1,468,125 +0.01(+0.47%)
Aug 26, 2022 2.230 2.235 2.100 2.120 1,170,978 -0.10(-4.50%)
Aug 25, 2022 2.220 2.270 2.175 2.220 1,220,315 +0.02(+0.91%)
Aug 24, 2022 2.150 2.270 2.140 2.200 2,093,098 +0.05(+2.33%)
Aug 23, 2022 1.910 2.350 1.910 2.150 7,167,370 +0.24(+12.57%)
Aug 22, 2022 2.020 2.020 1.870 1.910 4,440,970 -0.08(-4.02%)
Aug 19, 2022 2.280 2.280 1.970 1.990 4,217,474 -0.31(-13.48%)
Aug 18, 2022 2.260 2.350 2.235 2.300 3,689,267 +0.01(+0.44%)
Aug 17, 2022 2.300 2.355 2.200 2.290 4,196,873 -0.05(-2.14%)
Aug 16, 2022 2.310 2.390 2.260 2.340 2,527,874 +0.00(+0.00%)
Aug 15, 2022 2.390 2.450 2.250 2.340 2,671,683 -0.04(-1.68%)
Aug 12, 2022 2.320 2.390 2.280 2.380 2,279,425 +0.05(+2.15%)
Aug 11, 2022 2.390 2.415 2.270 2.330 2,792,155 -0.01(-0.43%)
Aug 10, 2022 2.330 2.370 2.150 2.340 3,406,863 -0.04(-1.68%)
Aug 09, 2022 2.470 2.480 2.140 2.380 6,963,762 -0.07(-2.86%)
Aug 08, 2022 2.800 2.940 2.440 2.450 10,091,775 -0.33(-11.87%)
Aug 05, 2022 2.860 3.138 2.470 2.780 17,913,716 -1.71(-38.08%)
Aug 04, 2022 4.330 4.530 4.300 4.490 1,634,679 +0.20(+4.66%)
Aug 03, 2022 4.130 4.310 4.100 4.290 1,402,998 +0.20(+4.89%)
Aug 02, 2022 4.000 4.250 3.880 4.090 1,858,720 +0.05(+1.24%)
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.