NasdaqGM - Nasdaq Real Time Price USD

EHang Holdings Limited (EH)

17.07
-0.88
(-4.90%)
At close: May 21 at 4:00:01 PM EDT
16.96
-0.11
(-0.64%)
Pre-Market: 8:17:28 AM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 21, 202517.9618.1416.9817.0717.071,548,500
May 20, 202517.8318.2317.6817.9517.951,109,100
May 19, 202519.1819.6417.5417.5817.582,737,100
May 16, 202519.1519.3618.8919.0219.02929,500
May 15, 202519.6719.6718.9219.0919.091,127,300
May 14, 202520.0820.8519.7919.8719.871,543,400
May 13, 202518.9320.0818.8519.2419.241,670,600
May 12, 202519.7019.8718.4819.2219.222,078,400
May 9, 202518.7719.2518.1118.4518.451,607,900
May 8, 202518.8119.0118.4418.8718.87694,400
May 7, 202518.8419.0518.5518.7518.75568,000
May 6, 202518.5819.2818.3819.1119.111,162,400
May 5, 202518.9119.4018.6418.7318.731,102,700
May 2, 202517.9219.1917.8118.8218.822,494,700
May 1, 202516.9917.2916.6517.2017.20724,800
Apr 30, 202516.3116.8316.2716.7516.75368,200
Apr 29, 202516.7817.1016.6516.7316.73541,700
Apr 28, 202516.9117.2916.5716.9516.95597,500
Apr 25, 202516.5517.0916.4416.9416.94814,600
Apr 24, 202515.9316.8115.8616.7416.74735,100
Apr 23, 202516.3316.8215.9116.2116.211,701,300
Apr 22, 202514.7015.5814.6515.5115.511,574,100
Apr 21, 202514.8315.0014.0114.5414.541,293,400
Apr 17, 202514.8415.1014.5714.8314.831,075,500
Apr 16, 202514.6415.0114.3114.6114.611,279,700
Apr 15, 202515.7015.8415.0715.2315.23896,600
Apr 14, 202515.4016.3315.3415.6815.682,099,300
Apr 11, 202515.0715.0714.0214.4414.442,138,600
Apr 10, 202515.5615.6014.4414.7814.781,801,100
Apr 9, 202515.2216.1014.3515.6115.613,312,000
Apr 8, 202517.1517.2715.1615.4115.412,026,000
Apr 7, 202515.5917.3315.4016.5916.592,548,000
Apr 4, 202517.3517.6015.9816.7316.733,010,900
Apr 3, 202518.6819.1518.5318.9518.951,445,900
Apr 2, 202519.9220.1119.4719.7819.781,222,100
Apr 1, 202520.9020.9419.3819.8419.842,242,500
Mar 31, 202521.0521.4620.3920.8920.892,792,900
Mar 28, 202522.0722.1020.1120.7520.752,472,900
Mar 27, 202522.5022.8721.9622.1922.191,501,500
Mar 26, 202522.5022.9021.8122.3322.331,471,800
Mar 25, 202522.6023.3422.1122.2822.281,144,400
Mar 24, 202523.4423.4422.5023.0123.01908,900
Mar 21, 202522.0023.1221.6823.0523.051,390,100
Mar 20, 202523.2323.3722.5322.6622.661,321,800
Mar 19, 202524.7824.8423.1724.1224.121,536,300
Mar 18, 202525.3925.5024.3124.6824.681,457,900
Mar 17, 202523.9725.7923.6225.2625.262,734,400
Mar 14, 202522.4324.5822.3724.1824.182,832,300
Mar 13, 202521.7823.0521.4021.7721.772,397,000
Mar 12, 202524.9325.0621.2021.6321.636,066,300
Mar 11, 202522.3322.6821.4222.4522.452,264,000
Mar 10, 202521.9822.4420.8221.3621.361,609,200
Mar 7, 202522.9023.6621.9222.6722.671,254,100
Mar 6, 202523.5524.5022.6522.8922.892,841,600
Mar 5, 202522.0223.9521.5923.8223.822,066,200
Mar 4, 202520.8521.5320.0521.1121.111,594,200
Mar 3, 202523.3823.6620.5920.8320.832,059,400
Feb 28, 202522.3723.3321.8822.9622.961,711,500
Feb 27, 202525.0325.4323.5623.6523.651,531,800
Feb 26, 202524.5025.7324.3425.2525.252,319,400
Feb 25, 202523.9824.6523.1823.5923.591,989,100
Feb 24, 202524.5424.5422.1623.5323.533,799,300
Feb 21, 202526.8128.5925.1625.2325.233,872,800
Feb 20, 202526.9927.6725.8126.0726.072,341,300
Feb 19, 202527.0027.7026.2826.4526.452,342,000
Feb 18, 202526.3827.2125.1526.3426.342,738,500
Feb 14, 202527.3829.7624.4125.5625.564,863,200
Feb 13, 202524.1026.3323.9125.8125.813,693,500
Feb 12, 202521.0025.4421.0025.1425.148,031,900
Feb 11, 202519.7120.9919.7020.7120.712,753,400
Feb 10, 202521.0021.0720.0120.5020.503,245,000
Feb 7, 202518.6820.6318.4020.4020.405,200,900
Feb 6, 202516.9318.6616.9318.1918.194,190,600
Feb 5, 202517.1017.1016.4216.9716.97871,300
Feb 4, 202517.0517.3216.6416.9516.951,283,100
Feb 3, 202516.3816.8016.2016.6916.691,215,600
Jan 31, 202517.1317.4916.6716.9916.991,744,100
Jan 30, 202516.7517.4416.7517.2217.221,786,700
Jan 29, 202517.0017.3216.6016.7316.731,212,200
Jan 28, 202516.4517.0715.9517.0017.001,092,500
Jan 27, 202516.4716.6516.0616.4516.451,530,400
Jan 24, 202516.1617.1716.1216.5916.593,433,000
Jan 23, 202515.4516.0215.4515.9815.98873,100
Jan 22, 202515.5915.9415.4315.7515.751,052,300
Jan 21, 202515.8416.1315.5615.6615.661,512,000
Jan 17, 202515.1215.6514.9715.5515.551,363,100
Jan 16, 202515.0715.2314.9215.1315.13774,100
Jan 15, 202515.0715.2014.8714.9714.971,176,700
Jan 14, 202514.5215.4514.4814.9514.952,111,000
Jan 13, 202514.2514.2713.8814.1014.101,173,100
Jan 10, 202514.4114.7414.1314.4814.481,578,500
Jan 8, 202514.9015.1414.4214.7014.701,536,000
Jan 7, 202515.9816.0715.1115.1815.181,638,200
Jan 6, 202515.8116.4515.6215.9915.991,911,500
Jan 3, 202515.7715.7814.9615.4215.421,970,000
Jan 2, 202515.8516.6415.4315.6715.672,150,200
Dec 31, 202416.8216.9815.6815.7415.741,877,000
Dec 30, 202415.9216.0615.1915.6515.651,311,400
Dec 27, 202416.6417.0115.4016.0316.032,450,700
Dec 26, 202415.7317.4515.6216.2516.253,854,000
Dec 24, 202415.0115.6514.7915.2415.241,016,000
Dec 23, 202415.1315.5314.8214.9714.971,081,000
Dec 20, 202413.9615.3013.9315.0115.012,499,200
Dec 19, 202414.0014.2213.8214.0214.021,071,500
Dec 18, 202414.5014.6813.7113.9413.941,316,600
Dec 17, 202414.5014.8114.2714.6114.61776,600
Dec 16, 202415.0815.1414.1614.3814.382,015,600
Dec 13, 202415.1115.4314.9015.3415.34871,100
Dec 12, 202415.3015.6915.1015.1615.16673,500
Dec 11, 202415.5515.7115.0915.3215.32647,800
Dec 10, 202415.7616.1015.4815.4915.491,189,200
Dec 9, 202415.9916.9315.9916.2516.252,758,700
Dec 6, 202415.1115.4314.9815.0915.09964,000
Dec 5, 202414.8415.2714.5814.8614.86952,600
Dec 4, 202415.2515.4914.8114.9914.991,220,100
Dec 3, 202415.5015.9915.0915.1815.181,038,400
Dec 2, 202415.8016.0315.2615.6415.641,228,300
Nov 29, 202415.0615.9914.9515.5215.521,198,400
Nov 27, 202415.0915.4714.8114.9914.99917,600
Nov 26, 202415.0915.2514.5714.6414.64804,300
Nov 25, 202414.5915.4313.9715.2515.252,566,600
Nov 22, 202413.9014.3813.5514.0614.062,459,600
Nov 21, 202413.7913.8812.0213.2913.298,886,700
Nov 20, 202415.5515.7115.0415.2815.281,361,100
Nov 19, 202415.5016.2315.3015.6715.671,103,900
Nov 18, 202417.1018.2015.3515.3915.394,638,200
Nov 15, 202416.9317.2516.5116.5516.551,506,600
Nov 14, 202417.1017.2016.5116.5816.581,724,300
Nov 13, 202416.3017.9816.1817.3817.383,519,300
Nov 12, 202416.5016.7015.5715.8415.841,644,600
Nov 11, 202417.0017.3916.4416.8716.871,116,900
Nov 8, 202417.2017.2316.4716.5116.511,428,000
Nov 7, 202418.2619.4417.1817.4417.443,144,200
Nov 6, 202417.6617.9317.0417.4117.411,439,300
Nov 5, 202417.5118.5017.4018.4318.432,293,300
Nov 4, 202417.2517.6016.6616.6816.68773,600
Nov 1, 202417.1417.5517.0317.0517.05947,000
Oct 31, 202417.4517.6216.6817.0317.031,082,800
Oct 30, 202417.3517.9816.7117.4117.411,284,500
Oct 29, 202418.2218.3217.2017.2417.241,672,000
Oct 28, 202418.0218.9517.5518.5518.552,166,400
Oct 25, 202416.6017.9016.6017.2117.211,677,600
Oct 24, 202416.7017.1516.3016.3416.341,012,800
Oct 23, 202416.9917.8016.5116.7516.751,646,100
Oct 22, 202417.5918.6116.6216.6516.652,693,400
Oct 21, 202417.2019.3817.0617.7817.785,906,000
Oct 18, 202416.6017.0915.8316.5016.501,953,100
Oct 17, 202415.5915.6815.1415.5415.541,035,300
Oct 16, 202416.0516.3215.6915.9415.94909,400
Oct 15, 202416.3816.6615.5715.7715.771,966,200
Oct 14, 202417.4818.2516.7516.9716.971,932,000
Oct 11, 202416.8017.7716.3917.6117.611,165,500
Oct 10, 202417.6717.7216.5117.1517.151,973,600
Oct 9, 202416.5018.5116.5017.7017.702,416,600
Oct 8, 202418.1118.4916.9017.7217.726,049,100
Oct 7, 202419.0822.9818.3921.2721.2714,521,900
Oct 4, 202415.0517.6715.0517.5217.526,384,100
Oct 3, 202414.0014.6513.8114.6314.63917,900
Oct 2, 202415.1715.4813.9514.5214.522,507,500
Oct 1, 202414.3214.5013.5414.3414.341,169,800
Sep 30, 202415.0015.1313.9314.1414.142,189,600
Sep 27, 202414.3914.5213.8614.0714.071,453,000
Sep 26, 202413.6114.6413.6113.8513.852,325,400
Sep 25, 202412.8113.0412.5612.6812.68645,700
Sep 24, 202412.5113.3012.2413.2413.242,277,800
Sep 23, 202412.0612.0811.7011.7711.77442,700
Sep 20, 202412.3412.4311.7511.9111.91632,100
Sep 19, 202412.3712.6512.1712.3812.38574,100
Sep 18, 202412.3812.5311.9511.9611.96471,600
Sep 17, 202412.0012.6712.0012.3412.34690,500
Sep 16, 202412.0712.1011.6511.8811.88479,600
Sep 13, 202412.0912.3412.0112.1512.15361,600
Sep 12, 202412.1912.2611.9812.1112.11390,100
Sep 11, 202411.7012.2611.4912.2012.20395,600
Sep 10, 202411.8112.1411.3511.6211.62615,500
Sep 9, 202411.8012.0211.6011.6711.67436,800
Sep 6, 202412.2812.3511.7611.7711.77738,600
Sep 5, 202412.3112.8512.0412.3012.30887,700
Sep 4, 202413.4513.5110.9012.0112.012,941,400
Sep 3, 202414.5014.5013.4613.6413.64768,300
Aug 30, 202414.8714.9814.3114.5614.56678,000
Aug 29, 202414.4415.0614.3414.7214.72907,600
Aug 28, 202414.6215.0713.8914.3514.351,131,900
Aug 27, 202415.1915.1914.5414.7714.77945,700
Aug 26, 202415.0515.2714.2315.2215.221,260,700
Aug 23, 202414.7915.8314.7415.3015.302,238,500
Aug 22, 202413.0815.0213.0614.5214.525,274,200
Aug 21, 202412.0512.5411.9212.4712.47530,800
Aug 20, 202412.0212.3011.8012.0712.07535,200
Aug 19, 202412.0212.3611.8311.9811.98804,300
Aug 16, 202412.0912.3711.7811.8111.81943,500
Aug 15, 202412.1312.6712.0912.1512.151,154,700
Aug 14, 202412.4212.4511.6512.0412.04649,700
Aug 13, 202412.4612.6012.2412.4312.43542,900
Aug 12, 202412.5412.7312.2512.4512.45619,200
Aug 9, 202412.5512.9512.3612.7412.74352,900
Aug 8, 202411.9012.6411.8712.5912.59447,800
Aug 7, 202412.3012.3811.7011.7511.75560,900
Aug 6, 202411.7312.1011.5012.0612.06536,000
Aug 5, 202410.5411.8010.4011.5911.59943,800
Aug 2, 202411.8411.9111.5811.8611.86489,600
Aug 1, 202412.8512.8512.1012.2112.21598,400
Jul 31, 202412.8013.2212.7412.7612.76540,000
Jul 30, 202412.7012.9512.4212.4712.47382,700
Jul 29, 202413.0513.4412.6512.7812.78659,800
Jul 26, 202412.7112.7912.4012.7912.79435,400
Jul 25, 202412.0012.6411.9212.4212.42756,600
Jul 24, 202411.9012.2711.8211.9711.97628,400
Jul 23, 202412.3012.3011.9011.9111.91791,600
Jul 22, 202412.4312.6212.1012.3012.30972,800
Jul 19, 202413.6413.6611.8212.0112.013,166,000
Jul 18, 202414.4314.5013.4313.5813.581,731,000
Jul 17, 202415.1215.1514.2614.5914.59865,800
Jul 16, 202415.2315.4014.0015.2715.27795,700
Jul 15, 202415.4915.6014.0015.4215.421,125,700
Jul 12, 202415.5615.9215.4915.7815.78893,800
Jul 11, 202415.3615.6615.1015.3215.32751,200
Jul 10, 202414.5515.2614.5515.0215.02671,500
Jul 9, 202414.4414.7714.2814.6214.62479,200
Jul 8, 202414.5514.5514.1314.3814.38453,400
Jul 5, 202414.5514.6814.2414.5914.59646,500
Jul 3, 202414.0014.7313.8514.3914.39761,400
Jul 2, 202414.1214.6813.6013.7713.77826,800
Jul 1, 202413.7114.4813.6014.1214.12950,300
Jun 28, 202413.6313.7513.2713.5813.58509,500
Jun 27, 202413.3713.7313.2613.5913.59323,800
Jun 26, 202413.6613.8313.4113.6413.64371,100
Jun 25, 202414.0314.0813.3013.6413.641,093,300
Jun 24, 202414.0614.5913.9814.1514.15529,100
Jun 21, 202414.0414.5313.8514.3514.35859,900
Jun 20, 202414.5014.5013.6814.0514.05740,900
Jun 18, 202414.0015.0013.8714.5114.51858,800
Jun 17, 202414.3114.3513.8414.0314.03756,100
Jun 14, 202414.2314.4313.9214.2714.27691,400
Jun 13, 202415.1015.1314.1914.4114.411,107,800
Jun 12, 202415.0715.3414.9014.9014.90707,800
Jun 11, 202415.5115.6014.8414.9014.901,382,900
Jun 10, 202415.8516.0115.3715.4515.45916,700
Jun 7, 202415.8516.1015.7515.9415.941,102,100
Jun 6, 202416.0616.3515.9616.0816.08446,000
Jun 5, 202416.5216.6216.0716.2216.22930,600
Jun 4, 202416.8516.8616.3816.4816.48553,300
Jun 3, 202417.2017.3816.6216.9216.92670,700
May 31, 202417.1517.5816.7416.9716.971,293,300
May 30, 202416.6816.7816.3216.6616.66794,400
May 29, 202415.5216.5915.3616.5416.541,032,600
May 28, 202416.2016.6915.7015.8415.841,167,500
May 24, 202415.7716.1715.6616.0216.02602,400
May 23, 202416.0316.1015.2115.7715.771,881,200
May 22, 202416.5116.6116.0716.2116.211,255,400

Related Tickers

EVTL Vertical Aerospace Ltd.
5.17
-7.35%
 
ACHR Archer Aviation Inc.
10.82
-4.16%
 
KTOS Kratos Defense & Security Solutions, Inc.
34.33
-3.95%
 
LUNR Intuitive Machines, Inc.
11.23
-5.71%
 
SPCE Virgin Galactic Holdings, Inc.
3.7200
-7.69%
 
EVEX Eve Holding, Inc.
4.3000
-7.53%
 
RKLB Rocket Lab USA, Inc.
25.17
-3.19%
 
AVAV AeroVironment, Inc.
166.73
-1.51%
 
HOVR New Horizon Aircraft Ltd.
0.9001
-2.16%
 
RDW Redwire Corporation
11.53
-6.18%