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

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

1.680 +0.060 (+3.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Jan 31, 2022 1.800 1.910 639,244 +0.07(+3.80%)
Jan 28, 2022 1.780 1.840 1.710 1.840 640,612 +0.03(+1.66%)
Jan 27, 2022 1.870 1.870 1.780 1.810 522,582 +0.02(+1.12%)
Jan 26, 2022 1.960 1.970 1.730 1.790 1,325,000 -0.17(-8.67%)
Jan 25, 2022 1.960 1.990 1.840 1.960 833,503 +0.01(+0.51%)
Jan 24, 2022 2.010 2.010 1.910 1.950 1,425,805 -0.12(-5.80%)
Jan 21, 2022 1.960 2.140 1.897 2.070 2,161,079 +0.11(+5.61%)
Jan 20, 2022 2.040 2.090 1.921 1.960 2,104,608 -0.07(-3.45%)
Jan 19, 2022 2.040 2.145 2.000 2.030 1,426,129 +0.01(+0.50%)
Jan 18, 2022 1.990 2.160 1.900 2.020 2,054,195 +0.04(+2.02%)
Jan 14, 2022 1.980 0 +0.20(+11.24%)
Jan 13, 2022 1.910 1.930 1.715 1.780 1,633,892 -0.13(-6.81%)
Jan 12, 2022 1.780 2.000 1.750 1.910 2,713,533 +0.13(+7.30%)
Jan 11, 2022 1.620 1.830 1.620 1.780 1,274,959 +0.15(+9.20%)
Jan 10, 2022 1.690 1.709 1.580 1.630 3,675,650 -0.10(-5.78%)
Jan 07, 2022 1.770 1.805 1.660 1.730 702,152 -0.02(-1.14%)
Jan 06, 2022 1.760 1.760 1.710 1.750 781,685 +0.03(+1.74%)
Jan 05, 2022 1.880 1.901 1.700 1.720 1,162,868 -0.17(-8.99%)
Jan 04, 2022 1.930 1.930 1.810 1.890 1,002,509 -0.03(-1.56%)
Jan 03, 2022 1.940 1.950 1.890 1.920 1,048,157 +0.01(+0.52%)
Dec 31, 2021 1.900 1.930 1.900 1.910 964,344 +0.01(+0.53%)
Dec 30, 2021 1.990 1.990 1.880 1.900 1,921,816 -0.01(-0.52%)
Dec 29, 2021 2.000 2.000 1.900 1.910 1,495,305 +0.00(+0.00%)
Dec 28, 2021 2.060 2.100 1.900 1.910 1,350,990 -0.13(-6.37%)
Dec 27, 2021 2.090 2.200 2.030 2.040 1,162,681 -0.01(-0.49%)
Dec 23, 2021 2.010 2.150 2.010 2.050 1,161,223 +0.10(+5.13%)
Dec 22, 2021 1.910 2.010 1.900 1.950 2,509,100 +0.05(+2.63%)
Dec 21, 2021 2.060 2.060 1.875 1.900 2,014,043 -0.06(-3.06%)
Dec 20, 2021 2.000 2.040 1.870 1.960 1,925,046 -0.07(-3.45%)
Dec 17, 2021 2.040 2.068 1.910 2.030 1,345,081 -0.01(-0.49%)
Dec 16, 2021 2.160 2.191 2.000 2.040 753,181 -0.09(-4.23%)
Dec 15, 2021 2.120 2.155 2.000 2.130 1,276,719 -0.01(-0.47%)
Dec 14, 2021 2.190 2.230 2.040 2.140 1,033,651 -0.03(-1.38%)
Dec 13, 2021 2.250 2.280 2.130 2.170 741,789 -0.07(-3.13%)
Dec 10, 2021 2.390 2.440 2.240 2.240 794,649 -0.15(-6.28%)
Dec 09, 2021 2.610 2.610 2.350 2.390 628,227 -0.20(-7.72%)
Dec 08, 2021 2.480 2.660 2.350 2.590 920,848 +0.11(+4.44%)
Dec 07, 2021 2.240 2.640 2.240 2.480 1,696,407 +0.25(+11.21%)
Dec 06, 2021 2.230 2.300 2.130 2.230 1,933,451 -0.05(-2.19%)
Dec 03, 2021 2.390 2.390 2.230 2.280 823,878 -0.06(-2.56%)
Dec 02, 2021 2.310 2.350 2.160 2.340 1,995,087 +0.01(+0.42%)
Dec 01, 2021 2.500 2.530 2.315 2.330 1,445,228 -0.12(-4.89%)
Nov 30, 2021 2.710 2.715 2.420 2.450 1,830,459 -0.25(-9.26%)
Nov 29, 2021 2.740 2.790 2.630 2.700 977,476 +0.00(+0.00%)
Nov 26, 2021 2.810 2.840 2.680 2.700 2,782,929 -0.16(-5.59%)
Nov 24, 2021 2.760 2.970 2.670 2.860 2,234,366 +0.01(+0.35%)
Nov 23, 2021 3.150 3.320 2.810 2.850 1,924,861 -0.31(-9.81%)
Nov 22, 2021 3.230 3.250 3.052 3.160 1,091,582 -0.08(-2.47%)
Nov 19, 2021 3.510 3.510 3.190 3.240 882,183 -0.19(-5.54%)
Nov 18, 2021 3.260 3.430 3.340 3.430 1,339,949 +0.14(+4.26%)
Nov 17, 2021 3.360 3.460 3.250 3.290 1,489,769 -0.06(-1.79%)
Nov 16, 2021 3.390 3.440 3.230 3.350 2,251,838 -0.07(-2.05%)
Nov 15, 2021 3.840 3.970 3.340 3.420 5,476,566 -0.15(-4.20%)
Nov 12, 2021 5.460 5.460 3.500 3.570 8,538,857 -2.07(-36.70%)
Nov 11, 2021 5.590 5.760 5.500 5.640 366,736 +0.13(+2.36%)
Nov 10, 2021 5.290 5.510 395,505 +0.19(+3.57%)
Nov 09, 2021 5.250 5.340 5.150 5.320 309,701 +0.08(+1.53%)
Nov 08, 2021 5.300 5.400 5.040 5.240 209,815 -0.05(-0.95%)
Nov 05, 2021 5.220 5.400 5.070 5.290 421,944 +0.05(+0.95%)
Nov 04, 2021 4.760 5.260 4.750 5.240 2,183,137 +0.45(+9.39%)
Nov 03, 2021 4.620 4.850 4.550 4.790 1,361,370 +0.20(+4.36%)
Nov 02, 2021 4.730 4.730 4.560 4.590 654,024 -0.14(-2.96%)
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.