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

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

1.500 -0.020 (-1.32%)
Streaming Delayed Price Updated: 10:20 AM EDT, May 9, 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 (%)
Aug 31, 2023 1.490 1.520 1.450 1.450 578,129 -0.03(-2.03%)
Aug 30, 2023 1.510 1.520 1.410 1.480 629,646 +0.00(+0.00%)
Aug 29, 2023 1.520 1.520 1.470 1.480 450,217 -0.03(-1.99%)
Aug 28, 2023 1.460 1.530 1.430 1.510 1,099,003 +0.06(+4.14%)
Aug 25, 2023 1.500 1.528 1.450 1.450 560,769 -0.07(-4.61%)
Aug 24, 2023 1.550 1.558 1.480 1.520 1,056,179 +0.02(+1.33%)
Aug 23, 2023 1.510 1.570 1.450 1.500 1,132,672 -0.02(-1.32%)
Aug 22, 2023 1.520 1.525 1.470 1.520 297,271 +0.00(+0.00%)
Aug 21, 2023 1.480 1.555 1.480 1.520 364,606 +0.05(+3.40%)
Aug 18, 2023 1.440 1.470 1.430 1.470 354,160 -0.01(-0.68%)
Aug 17, 2023 1.500 1.530 1.470 1.480 436,331 -0.02(-1.33%)
Aug 16, 2023 1.490 1.540 1.475 1.500 264,477 -0.01(-0.66%)
Aug 15, 2023 1.530 1.570 1.500 1.510 253,584 -0.04(-2.58%)
Aug 14, 2023 1.570 1.580 1.520 1.550 118,409 -0.03(-1.90%)
Aug 11, 2023 1.530 1.650 1.500 1.580 526,944 +0.03(+1.94%)
Aug 10, 2023 1.530 1.610 1.530 1.550 228,139 +0.00(+0.00%)
Aug 09, 2023 1.650 1.680 1.530 1.550 343,274 -0.11(-6.63%)
Aug 08, 2023 1.590 1.680 1.561 1.660 336,491 +0.07(+4.40%)
Aug 07, 2023 1.570 1.610 1.535 1.590 379,099 +0.01(+0.63%)
Aug 04, 2023 1.580 1.630 1.550 1.580 293,973 +0.01(+0.64%)
Aug 03, 2023 1.620 1.670 1.560 1.570 431,886 -0.07(-4.27%)
Aug 02, 2023 1.730 1.760 1.620 1.640 619,982 -0.07(-4.09%)
Aug 01, 2023 1.630 1.740 1.620 1.710 486,226 +0.07(+4.27%)
Jul 31, 2023 1.560 1.660 1.550 1.640 462,147 +0.11(+7.19%)
Jul 28, 2023 1.450 1.625 1.440 1.530 1,430,758 +0.10(+6.99%)
Jul 27, 2023 1.520 1.540 1.410 1.430 622,439 -0.09(-5.92%)
Jul 26, 2023 1.490 1.540 1.460 1.520 296,880 +0.01(+0.66%)
Jul 25, 2023 1.590 1.590 1.480 1.510 481,002 -0.08(-5.03%)
Jul 24, 2023 1.620 1.634 1.560 1.590 288,182 -0.02(-1.24%)
Jul 21, 2023 1.530 1.670 1.530 1.610 695,946 +0.06(+3.87%)
Jul 20, 2023 1.680 1.690 1.535 1.550 794,043 -0.13(-7.74%)
Jul 19, 2023 1.670 1.720 1.610 1.680 398,990 +0.02(+1.20%)
Jul 18, 2023 1.700 1.718 1.600 1.660 483,798 -0.02(-1.19%)
Jul 17, 2023 1.650 1.750 1.632 1.680 552,720 +0.06(+3.70%)
Jul 14, 2023 1.810 1.860 1.580 1.620 1,127,768 -0.20(-10.99%)
Jul 13, 2023 1.830 1.890 1.780 1.820 1,714,691 +0.02(+1.11%)
Jul 12, 2023 1.750 1.880 1.740 1.800 1,180,088 +0.06(+3.45%)
Jul 11, 2023 1.740 1.780 1.720 1.740 1,022,624 +0.00(+0.00%)
Jul 10, 2023 1.740 1.810 1.700 1.740 616,021 +0.00(+0.00%)
Jul 07, 2023 1.710 1.800 1.680 1.740 901,896 +0.02(+1.16%)
Jul 06, 2023 1.810 1.810 1.690 1.720 545,001 -0.02(-1.15%)
Jul 05, 2023 1.720 1.810 1.580 1.740 1,452,293 +0.04(+2.35%)
Jul 03, 2023 1.660 1.730 1.660 1.700 279,235 +0.02(+1.19%)
Jun 30, 2023 1.710 1.740 1.650 1.680 611,954 -0.03(-1.75%)
Jun 29, 2023 1.750 1.750 1.685 1.710 427,169 -0.04(-2.29%)
Jun 28, 2023 1.740 1.785 1.680 1.750 858,456 +0.02(+1.16%)
Jun 27, 2023 1.850 1.850 1.630 1.730 1,363,838 -0.11(-5.98%)
Jun 26, 2023 1.720 1.890 1.690 1.840 2,277,651 +0.15(+8.88%)
Jun 23, 2023 1.580 1.750 1.500 1.690 1,231,835 +0.11(+6.96%)
Jun 22, 2023 1.520 1.600 1.480 1.580 785,013 +0.08(+5.33%)
Jun 21, 2023 1.510 1.520 1.410 1.500 562,989 +0.02(+1.35%)
Jun 20, 2023 1.430 1.480 1.390 1.480 747,803 +0.06(+4.23%)
Jun 16, 2023 1.500 1.550 1.350 1.420 1,529,866 -0.09(-5.96%)
Jun 15, 2023 1.340 1.580 1.302 1.510 3,347,654 +0.21(+16.15%)
Jun 14, 2023 1.300 1.390 1.270 1.300 2,001,312 +0.05(+4.00%)
Jun 13, 2023 1.220 1.260 1.190 1.250 662,174 +0.05(+4.17%)
Jun 12, 2023 1.130 1.250 1.110 1.200 1,007,916 +0.07(+6.19%)
Jun 09, 2023 1.090 1.150 1.070 1.130 598,338 +0.04(+3.67%)
Jun 08, 2023 1.020 1.110 1.010 1.090 716,871 +0.04(+3.81%)
Jun 07, 2023 1.090 1.100 1.050 1.050 186,195 -0.05(-4.55%)
Jun 06, 2023 1.050 1.100 1.030 1.100 526,768 +0.05(+4.76%)
Jun 05, 2023 1.100 1.100 1.030 1.050 335,453 -0.04(-3.67%)
Jun 02, 2023 1.080 1.090 1.040 1.090 374,729 +0.03(+2.83%)
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.