D-Market Electronic Services & Trading ADR (NQ: HEPS )

1.520 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 1.580 1.580 1.470 1.520 850,894 -0.07(-4.40%)
Mar 26, 2024 1.630 1.630 1.580 1.590 282,090 +0.00(+0.00%)
Mar 25, 2024 1.790 1.820 1.575 1.590 1,336,587 -0.18(-10.17%)
Mar 22, 2024 1.740 1.790 1.702 1.770 412,805 +0.04(+2.31%)
Mar 21, 2024 1.680 1.750 1.680 1.730 228,917 +0.06(+3.59%)
Mar 20, 2024 1.630 1.700 1.620 1.670 390,213 +0.03(+1.83%)
Mar 19, 2024 1.630 1.640 1.600 1.640 204,156 +0.00(+0.00%)
Mar 18, 2024 1.670 1.680 1.630 1.640 166,769 +0.02(+1.23%)
Mar 15, 2024 1.600 1.630 1.580 1.620 133,029 +0.02(+1.25%)
Mar 14, 2024 1.590 1.610 1.550 1.600 331,208 +0.00(+0.00%)
Mar 13, 2024 1.650 1.670 1.585 1.600 178,461 -0.01(-0.62%)
Mar 12, 2024 1.560 1.620 1.560 1.610 265,417 +0.05(+3.21%)
Mar 11, 2024 1.590 1.619 1.540 1.560 262,459 -0.06(-3.70%)
Mar 08, 2024 1.670 1.680 1.590 1.620 407,909 +0.00(+0.00%)
Mar 07, 2024 1.500 1.650 1.500 1.620 725,994 +0.13(+8.72%)
Mar 06, 2024 1.450 1.520 1.450 1.490 332,117 +0.04(+2.76%)
Mar 05, 2024 1.500 1.500 1.420 1.450 246,461 -0.04(-2.68%)
Mar 04, 2024 1.520 1.540 1.470 1.490 384,755 -0.04(-2.61%)
Mar 01, 2024 1.550 1.550 1.480 1.530 388,610 -0.02(-1.29%)
Feb 29, 2024 1.540 1.560 1.530 1.550 121,994 +0.02(+1.31%)
Feb 28, 2024 1.540 1.582 1.528 1.530 333,422 +0.02(+1.32%)
Feb 27, 2024 1.490 1.530 1.490 1.510 207,644 +0.00(+0.00%)
Feb 26, 2024 1.540 1.550 1.495 1.510 209,077 -0.03(-1.95%)
Feb 23, 2024 1.520 1.545 1.500 1.540 165,387 +0.02(+1.32%)
Feb 22, 2024 1.490 1.530 1.470 1.520 200,151 +0.05(+3.40%)
Feb 21, 2024 1.490 1.500 1.470 1.470 153,206 -0.01(-0.68%)
Feb 20, 2024 1.530 1.540 1.470 1.480 295,137 -0.06(-3.90%)
Feb 16, 2024 1.470 1.550 1.470 1.540 220,349 +0.06(+4.05%)
Feb 15, 2024 1.480 1.510 1.460 1.480 200,835 +0.01(+0.68%)
Feb 14, 2024 1.450 1.485 1.450 1.470 131,948 +0.02(+1.38%)
Feb 13, 2024 1.480 1.486 1.440 1.450 253,643 -0.05(-3.33%)
Feb 12, 2024 1.470 1.530 1.450 1.500 161,691 +0.02(+1.69%)
Feb 09, 2024 1.450 1.500 1.450 1.475 230,511 +0.03(+1.72%)
Feb 08, 2024 1.470 1.505 1.450 1.450 244,258 -0.03(-2.03%)
Feb 07, 2024 1.490 1.500 1.480 1.480 146,453 -0.01(-0.67%)
Feb 06, 2024 1.450 1.510 1.450 1.490 218,979 +0.05(+3.47%)
Feb 05, 2024 1.530 1.550 1.420 1.440 369,840 -0.09(-5.88%)
Feb 02, 2024 1.580 1.580 1.520 1.530 223,710 -0.04(-2.55%)
Feb 01, 2024 1.550 1.590 1.550 1.570 107,123 +0.00(+0.00%)
Jan 31, 2024 1.580 1.600 1.550 1.570 186,967 -0.03(-1.88%)
Jan 30, 2024 1.680 1.710 1.590 1.600 392,365 -0.08(-4.76%)
Jan 29, 2024 1.640 1.680 1.630 1.680 403,056 +0.05(+3.07%)
Jan 26, 2024 1.570 1.655 1.570 1.630 247,837 +0.06(+3.82%)
Jan 25, 2024 1.550 1.570 1.540 1.570 163,675 +0.02(+1.29%)
Jan 24, 2024 1.560 1.570 1.540 1.550 469,754 +0.00(+0.00%)
Jan 23, 2024 1.560 1.560 1.510 1.550 548,543 -0.01(-0.64%)
Jan 22, 2024 1.600 1.620 1.540 1.560 376,195 -0.04(-2.50%)
Jan 19, 2024 1.670 1.670 1.540 1.600 558,470 -0.03(-1.84%)
Jan 18, 2024 1.680 1.680 1.590 1.630 535,516 -0.03(-1.81%)
Jan 17, 2024 1.640 1.640 1.630 1.660 339,321 +0.03(+1.84%)
Jan 16, 2024 1.740 1.770 1.630 1.630 719,828 -0.10(-5.78%)
Jan 12, 2024 1.750 1.860 1.710 1.730 598,295 +0.02(+1.17%)
Jan 11, 2024 1.720 1.731 1.625 1.710 682,243 -0.01(-0.58%)
Jan 10, 2024 1.760 1.790 1.650 1.720 924,907 -0.02(-1.15%)
Jan 09, 2024 1.710 1.775 1.700 1.740 368,337 +0.03(+1.75%)
Jan 08, 2024 1.730 1.850 1.700 1.710 1,516,110 +0.03(+1.79%)
Jan 05, 2024 1.690 1.720 1.680 1.680 159,285 -0.03(-1.75%)
Jan 04, 2024 1.660 1.740 1.660 1.710 302,290 +0.04(+2.40%)
Jan 03, 2024 1.700 1.700 1.640 1.670 208,276 -0.01(-0.60%)
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.