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

Hyzon Motors Inc (NQ: HYZN )

0.6056 +0.0086 (+1.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Mar 31, 2023 0.8300 0.8400 0.7900 0.8151 902,740 +0.01(+1.38%)
Mar 30, 2023 0.8800 0.8794 0.7700 0.8040 9,177,762 -0.04(-5.22%)
Mar 29, 2023 0.7900 0.8690 0.7301 0.8483 1,938,550 +0.05(+6.91%)
Mar 28, 2023 0.7653 0.8590 0.7600 0.7935 2,917,174 +0.03(+3.68%)
Mar 27, 2023 0.7300 0.7995 0.7280 0.7653 4,630,867 +0.04(+4.82%)
Mar 24, 2023 0.9200 0.9400 0.6501 0.7301 8,343,611 -0.27(-26.99%)
Mar 23, 2023 1.010 1.070 0.9903 1.000 383,252 -0.01(-0.99%)
Mar 22, 2023 1.050 1.060 1.000 1.010 356,364 -0.04(-3.81%)
Mar 21, 2023 0.9600 1.070 0.9600 1.050 639,913 +0.09(+9.83%)
Mar 20, 2023 1.000 1.030 0.9400 0.9560 1,043,729 -0.05(-5.35%)
Mar 17, 2023 1.080 1.085 1.000 1.010 809,070 -0.07(-6.48%)
Mar 16, 2023 1.030 1.115 1.010 1.080 802,236 +0.03(+2.86%)
Mar 15, 2023 1.140 1.140 1.040 1.050 1,016,059 -0.01(-0.94%)
Mar 14, 2023 1.050 1.140 1.050 1.060 1,175,604 +0.06(+6.00%)
Mar 13, 2023 1.010 1.060 1.000 1.000 840,047 -0.02(-1.96%)
Mar 10, 2023 1.080 1.080 1.000 1.020 1,393,657 -0.05(-5.12%)
Mar 09, 2023 1.100 1.160 1.070 1.075 729,505 -0.02(-1.38%)
Mar 08, 2023 1.180 1.180 1.040 1.090 2,171,314 -0.08(-7.23%)
Mar 07, 2023 1.200 1.200 1.170 1.175 285,068 -0.00(-0.42%)
Mar 06, 2023 1.290 1.295 1.170 1.180 695,484 -0.12(-9.23%)
Mar 03, 2023 1.240 1.310 1.195 1.300 565,502 +0.09(+7.44%)
Mar 02, 2023 1.250 1.260 1.170 1.210 1,432,762 -0.06(-4.72%)
Mar 01, 2023 1.330 1.330 1.250 1.270 763,962 -0.03(-2.31%)
Feb 28, 2023 1.280 1.320 1.261 1.300 1,638,959 +0.01(+0.78%)
Feb 27, 2023 1.350 1.370 1.270 1.290 1,130,601 -0.05(-3.73%)
Feb 24, 2023 1.350 1.380 1.320 1.340 745,856 -0.05(-3.60%)
Feb 23, 2023 1.310 1.418 1.300 1.390 2,556,992 +0.10(+7.75%)
Feb 22, 2023 1.250 1.350 1.250 1.290 831,942 +0.00(+0.00%)
Feb 21, 2023 1.370 1.375 1.290 1.290 1,435,659 -0.12(-8.51%)
Feb 17, 2023 1.450 1.450 1.370 1.410 757,164 -0.01(-0.70%)
Feb 16, 2023 1.350 1.520 1.350 1.420 1,438,770 +0.05(+3.65%)
Feb 15, 2023 1.500 1.500 1.360 1.370 2,786,383 -0.13(-8.67%)
Feb 14, 2023 1.450 1.590 1.450 1.500 2,061,456 -0.01(-0.66%)
Feb 13, 2023 1.410 1.520 1.403 1.510 2,399,821 -0.04(-2.58%)
Feb 10, 2023 1.680 1.680 1.250 1.550 6,488,950 -0.25(-13.89%)
Feb 09, 2023 2.110 2.135 1.760 1.800 1,538,820 -0.25(-12.20%)
Feb 08, 2023 2.140 2.140 2.030 2.050 423,175 -0.10(-4.65%)
Feb 07, 2023 2.180 2.180 2.065 2.150 636,598 -0.01(-0.46%)
Feb 06, 2023 2.170 2.270 2.130 2.160 581,400 -0.07(-3.14%)
Feb 03, 2023 2.180 2.350 2.170 2.230 1,001,281 +0.01(+0.45%)
Feb 02, 2023 2.150 2.290 2.140 2.220 1,198,189 +0.09(+4.23%)
Feb 01, 2023 2.140 2.160 2.005 2.130 965,583 +0.00(+0.00%)
Jan 31, 2023 2.060 2.150 2.050 2.130 648,142 +0.09(+4.41%)
Jan 30, 2023 2.075 2.160 2.010 2.040 642,912 -0.13(-5.99%)
Jan 27, 2023 1.990 2.190 1.970 2.170 1,223,615 +0.13(+6.37%)
Jan 26, 2023 1.940 2.060 1.940 2.040 619,937 +0.10(+5.15%)
Jan 25, 2023 1.990 2.000 1.800 1.940 893,388 -0.13(-6.28%)
Jan 24, 2023 2.130 2.150 2.020 2.070 561,909 -0.03(-1.43%)
Jan 23, 2023 2.000 2.126 1.940 2.100 752,797 +0.13(+6.60%)
Jan 20, 2023 1.990 2.000 1.871 1.970 707,441 +0.03(+1.55%)
Jan 19, 2023 2.050 2.070 1.910 1.940 779,065 -0.18(-8.49%)
Jan 18, 2023 2.010 2.209 2.010 2.120 959,477 +0.05(+2.42%)
Jan 17, 2023 1.950 2.090 1.910 2.070 864,891 +0.10(+5.08%)
Jan 13, 2023 1.900 1.970 1.820 1.970 929,114 +0.08(+4.23%)
Jan 12, 2023 1.930 1.980 1.840 1.890 1,313,917 -0.01(-0.53%)
Jan 11, 2023 1.700 1.910 1.700 1.900 1,022,246 +0.21(+12.43%)
Jan 10, 2023 1.570 1.690 1.570 1.690 426,752 +0.09(+5.62%)
Jan 09, 2023 1.570 1.700 1.570 1.600 1,026,113 +0.03(+1.91%)
Jan 06, 2023 1.470 1.570 1.450 1.570 469,749 +0.11(+7.53%)
Jan 05, 2023 1.540 1.540 1.450 1.460 341,008 -0.09(-5.81%)
Jan 04, 2023 1.510 1.550 1.480 1.550 535,722 +0.04(+2.65%)
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.