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

Hyzon Motors Inc (NQ: HYZN )

0.6150 -0.0051 (-0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Nov 30, 2023 1.190 1.210 1.090 1.090 466,500 -0.09(-7.63%)
Nov 29, 2023 1.180 1.240 1.165 1.180 625,957 +0.01(+0.85%)
Nov 28, 2023 1.150 1.200 1.150 1.170 477,551 -0.01(-0.85%)
Nov 27, 2023 1.170 1.230 1.170 1.180 512,035 +0.00(+0.00%)
Nov 24, 2023 1.110 1.230 1.110 1.180 378,721 +0.05(+4.42%)
Nov 22, 2023 1.140 1.260 1.070 1.130 552,236 -0.04(-3.42%)
Nov 21, 2023 1.170 1.190 1.120 1.170 541,622 +0.01(+0.86%)
Nov 20, 2023 1.240 1.260 1.100 1.160 866,765 -0.09(-7.20%)
Nov 17, 2023 0.9084 1.250 0.9084 1.250 2,225,453 +0.31(+32.56%)
Nov 16, 2023 1.040 1.150 0.8900 0.9430 919,052 -0.05(-5.23%)
Nov 15, 2023 1.120 1.207 0.9950 0.9950 1,011,284 -0.11(-9.55%)
Nov 14, 2023 0.8500 1.170 0.8400 1.100 3,245,499 +0.31(+39.56%)
Nov 13, 2023 0.7500 0.8190 0.7513 0.7882 563,856 +0.04(+5.77%)
Nov 10, 2023 0.8000 0.8200 0.7219 0.7452 1,190,583 -0.06(-7.98%)
Nov 09, 2023 0.8036 0.8655 0.8000 0.8098 527,695 +0.01(+1.22%)
Nov 08, 2023 0.8900 1.000 0.8000 0.8000 726,298 -0.08(-9.13%)
Nov 07, 2023 0.8800 0.8953 0.8300 0.8804 242,404 -0.02(-2.19%)
Nov 06, 2023 0.9330 0.9500 0.8800 0.9001 365,878 -0.03(-3.29%)
Nov 03, 2023 0.9718 0.9718 0.8828 0.9307 670,861 +0.01(+0.94%)
Nov 02, 2023 0.7700 0.9400 0.7601 0.9220 918,013 +0.18(+24.59%)
Nov 01, 2023 0.7700 0.7877 0.7003 0.7400 607,507 -0.04(-5.13%)
Oct 31, 2023 0.8000 0.8304 0.7700 0.7800 310,522 -0.02(-2.02%)
Oct 30, 2023 0.8500 0.8585 0.7825 0.7961 553,436 -0.07(-8.41%)
Oct 27, 2023 0.9200 0.9600 0.8650 0.8692 248,753 -0.04(-4.47%)
Oct 26, 2023 0.9500 0.9500 0.8500 0.9099 237,525 -0.03(-3.70%)
Oct 25, 2023 0.9300 1.017 0.9200 0.9449 502,400 +0.03(+3.35%)
Oct 24, 2023 0.8200 0.9300 0.7839 0.9143 544,679 +0.10(+12.32%)
Oct 23, 2023 0.8200 0.8200 0.7500 0.8140 776,778 +0.01(+1.75%)
Oct 20, 2023 0.9402 0.9874 0.7940 0.8000 900,956 -0.14(-14.92%)
Oct 19, 2023 1.090 1.090 0.9082 0.9403 806,332 -0.16(-14.90%)
Oct 18, 2023 1.180 1.220 1.070 1.105 728,583 -0.08(-7.14%)
Oct 17, 2023 1.280 1.300 1.190 1.190 361,972 -0.12(-9.16%)
Oct 16, 2023 1.180 1.350 1.198 1.310 618,151 +0.10(+8.26%)
Oct 13, 2023 1.210 1.210 1.200 1.210 172,041 +0.00(+0.00%)
Oct 12, 2023 1.190 1.220 1.190 1.210 194,934 +0.01(+0.83%)
Oct 11, 2023 1.190 1.210 1.180 1.200 425,674 -0.01(-0.83%)
Oct 10, 2023 1.200 1.230 1.190 1.210 269,491 +0.01(+0.83%)
Oct 09, 2023 1.170 1.230 1.150 1.200 236,332 +0.01(+0.84%)
Oct 06, 2023 1.150 1.200 1.095 1.190 413,001 +0.05(+4.39%)
Oct 05, 2023 1.180 1.215 1.140 1.140 503,345 -0.04(-3.39%)
Oct 04, 2023 1.160 1.210 1.160 1.180 423,711 +0.02(+1.72%)
Oct 03, 2023 1.190 1.210 1.141 1.160 352,683 -0.05(-4.13%)
Oct 02, 2023 1.280 1.280 1.190 1.210 305,280 -0.04(-3.20%)
Sep 29, 2023 1.200 1.250 1.180 1.250 417,909 +0.05(+4.17%)
Sep 28, 2023 1.200 1.215 1.190 1.200 303,279 +0.00(+0.00%)
Sep 27, 2023 1.220 1.258 1.190 1.200 393,625 -0.02(-1.64%)
Sep 26, 2023 1.170 1.260 1.170 1.220 255,515 +0.02(+1.67%)
Sep 25, 2023 1.150 1.215 1.195 1.200 239,443 +0.00(+0.00%)
Sep 22, 2023 1.190 1.230 1.180 1.200 386,592 -0.01(-0.83%)
Sep 21, 2023 1.200 1.220 1.160 1.210 284,458 +0.01(+0.83%)
Sep 20, 2023 1.200 1.255 1.200 1.200 355,401 +0.00(+0.00%)
Sep 19, 2023 1.210 1.230 1.180 1.200 264,045 +0.00(+0.00%)
Sep 18, 2023 1.260 1.260 1.190 1.200 422,863 -0.02(-1.64%)
Sep 15, 2023 1.280 1.325 1.220 1.220 494,244 -0.08(-6.15%)
Sep 14, 2023 1.260 1.330 1.260 1.300 282,807 +0.04(+3.17%)
Sep 13, 2023 1.300 1.330 1.260 1.260 222,535 -0.04(-3.08%)
Sep 12, 2023 1.280 1.330 1.250 1.300 145,814 +0.02(+1.56%)
Sep 11, 2023 1.320 1.340 1.260 1.280 294,853 -0.04(-3.03%)
Sep 08, 2023 1.340 1.340 1.250 1.320 297,515 -0.02(-1.49%)
Sep 07, 2023 1.420 1.420 1.300 1.340 505,096 -0.09(-6.29%)
Sep 06, 2023 1.380 1.430 1.330 1.430 628,337 +0.07(+5.54%)
Sep 05, 2023 1.250 1.380 1.250 1.355 442,944 +0.07(+5.86%)
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.