Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Uxin Ltd ADR (NQ: UXIN )

3.540 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 15, 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 (%)
May 15, 2024 3.370 3.590 3.330 3.540 145,099 +0.18(+5.36%)
May 14, 2024 3.140 4.000 3.070 3.360 415,387 +0.12(+3.70%)
May 13, 2024 2.550 3.500 2.540 3.240 554,744 +0.70(+27.56%)
May 10, 2024 2.420 2.720 2.210 2.540 394,624 +0.29(+12.89%)
May 09, 2024 2.300 2.490 2.150 2.250 152,067 -0.09(-3.85%)
May 08, 2024 2.250 2.500 2.108 2.340 169,782 +0.13(+5.88%)
May 07, 2024 2.030 2.700 2.030 2.210 515,870 +0.19(+9.41%)
May 06, 2024 2.000 2.085 2.000 2.020 37,359 +0.00(+0.00%)
May 03, 2024 1.980 2.180 1.961 2.020 91,082 +0.08(+4.12%)
May 02, 2024 1.930 2.100 1.930 1.940 101,522 -0.01(-0.51%)
May 01, 2024 1.870 2.100 1.860 1.950 132,264 +0.10(+5.41%)
Apr 30, 2024 1.880 2.020 1.830 1.850 85,506 +0.01(+0.54%)
Apr 29, 2024 1.820 2.000 1.800 1.840 66,635 +0.02(+1.10%)
Apr 26, 2024 1.860 1.960 1.810 1.820 83,872 -0.13(-6.67%)
Apr 25, 2024 2.000 2.040 1.800 1.950 171,281 +0.02(+1.04%)
Apr 24, 2024 1.720 2.090 1.680 1.930 261,080 +0.27(+16.27%)
Apr 23, 2024 1.610 1.700 1.530 1.660 35,084 +0.14(+9.21%)
Apr 22, 2024 1.700 1.700 1.500 1.520 59,251 -0.14(-8.43%)
Apr 19, 2024 1.630 1.700 1.621 1.660 9,187 +0.00(+0.00%)
Apr 18, 2024 1.640 1.782 1.620 1.660 11,985 +0.02(+1.22%)
Apr 17, 2024 1.630 1.690 1.600 1.640 13,107 +0.05(+3.14%)
Apr 16, 2024 1.740 1.826 1.590 1.590 52,657 -0.13(-7.56%)
Apr 15, 2024 1.870 1.870 1.630 1.720 32,195 -0.15(-8.02%)
Apr 12, 2024 1.980 1.980 1.830 1.870 27,039 +0.01(+0.54%)
Apr 11, 2024 1.870 1.925 1.820 1.860 19,733 -0.01(-0.53%)
Apr 10, 2024 1.870 2.030 1.810 1.870 57,101 +0.02(+1.08%)
Apr 09, 2024 1.890 1.917 1.820 1.850 20,523 -0.02(-1.07%)
Apr 08, 2024 1.940 1.940 1.845 1.870 16,726 +0.01(+0.54%)
Apr 05, 2024 1.960 2.060 1.840 1.860 59,665 -0.16(-7.69%)
Apr 04, 2024 1.910 2.200 1.880 2.015 124,907 +0.14(+7.18%)
Apr 03, 2024 2.020 2.045 1.760 1.880 116,338 -0.11(-5.53%)
Apr 02, 2024 2.030 2.090 1.990 1.990 26,653 -0.10(-4.78%)
Apr 01, 2024 2.120 2.200 1.961 2.090 71,521 -0.03(-1.42%)
Mar 28, 2024 2.200 2.130 2.100 2.120 91,337 -0.11(-4.93%)
Mar 27, 2024 2.370 2.373 2.121 2.230 62,505 -0.07(-3.04%)
Mar 26, 2024 2.550 2.590 2.280 2.300 88,350 -0.25(-9.80%)
Mar 25, 2024 2.350 2.642 2.245 2.550 239,398 +0.27(+11.84%)
Mar 22, 2024 2.190 2.290 2.130 2.280 36,167 +0.10(+4.59%)
Mar 21, 2024 2.190 2.210 2.112 2.180 29,621 +0.07(+3.32%)
Mar 20, 2024 2.110 2.260 2.080 2.110 85,072 -0.01(-0.47%)
Mar 19, 2024 2.100 2.200 2.070 2.120 35,949 -0.06(-2.75%)
Mar 18, 2024 2.120 2.220 1.960 2.180 67,745 +0.07(+3.32%)
Mar 15, 2024 2.073 2.227 2.073 2.110 24,557 +0.06(+2.93%)
Mar 14, 2024 2.070 2.184 2.050 2.050 35,952 -0.09(-4.21%)
Mar 13, 2024 2.150 2.150 2.081 2.140 6,808 +0.09(+4.39%)
Mar 12, 2024 2.030 2.140 2.030 2.050 9,604 +0.03(+1.49%)
Mar 11, 2024 2.170 2.170 2.020 2.020 20,520 -0.04(-1.94%)
Mar 08, 2024 2.230 2.302 2.020 2.060 84,947 -0.16(-7.21%)
Mar 07, 2024 2.140 2.260 2.060 2.220 47,648 +0.16(+7.77%)
Mar 06, 2024 2.070 2.145 2.020 2.060 22,013 +0.00(+0.00%)
Mar 05, 2024 2.140 2.180 2.020 2.060 25,541 +0.06(+3.00%)
Mar 04, 2024 2.310 2.430 2.000 2.000 119,501 -0.34(-14.53%)
Mar 01, 2024 2.450 2.510 2.340 2.340 34,021 -0.11(-4.49%)
Feb 29, 2024 2.510 2.630 2.394 2.450 21,226 +0.03(+1.24%)
Feb 28, 2024 2.670 2.680 2.385 2.420 55,582 -0.21(-7.98%)
Feb 27, 2024 2.090 2.740 2.090 2.630 344,840 +0.52(+24.64%)
Feb 26, 2024 2.020 2.140 1.950 2.110 40,532 +0.16(+8.03%)
Feb 23, 2024 2.060 2.130 1.915 1.953 49,740 -0.02(-0.86%)
Feb 22, 2024 2.170 2.170 1.920 1.970 52,608 -0.13(-6.19%)
Feb 21, 2024 2.330 2.380 1.920 2.100 111,576 -0.17(-7.49%)
Feb 20, 2024 2.560 2.560 2.270 2.270 59,743 -0.18(-7.35%)
Feb 16, 2024 2.530 2.590 2.410 2.450 55,606 -0.01(-0.61%)
Feb 15, 2024 2.540 2.580 2.370 2.465 44,424 -0.04(-1.40%)
Feb 14, 2024 2.550 2.550 2.360 2.500 32,350 +0.07(+2.88%)
Feb 13, 2024 2.600 2.630 2.340 2.430 57,003 -0.18(-6.90%)
Feb 12, 2024 2.650 2.710 2.550 2.610 141,989 +0.03(+1.16%)
Feb 09, 2024 2.470 2.685 2.460 2.580 50,157 +0.12(+4.88%)
Feb 08, 2024 2.370 2.570 2.370 2.460 24,249 +0.14(+6.03%)
Feb 07, 2024 2.560 2.614 2.310 2.320 21,879 -0.24(-9.37%)
Feb 06, 2024 2.700 2.850 2.506 2.560 60,843 -0.02(-0.78%)
Feb 05, 2024 2.280 2.690 2.250 2.580 121,630 +0.28(+12.17%)
Feb 02, 2024 2.480 2.520 2.290 2.300 32,251 -0.17(-6.88%)
Feb 01, 2024 2.610 2.690 2.400 2.470 29,359 -0.13(-5.00%)
Jan 31, 2024 2.558 2.688 2.558 2.600 9,749 -0.04(-1.52%)
Jan 30, 2024 2.700 2.700 2.540 2.640 40,216 -0.05(-1.88%)
Jan 29, 2024 2.660 2.700 2.410 2.691 52,768 +0.21(+8.49%)
Jan 26, 2024 2.780 2.780 2.470 2.480 33,727 -0.20(-7.46%)
Jan 25, 2024 3.130 3.180 2.580 2.680 77,285 +0.06(+2.29%)
Jan 24, 2024 2.620 2.830 2.550 2.620 68,663 +0.12(+4.80%)
Jan 23, 2024 2.530 2.765 2.410 2.500 71,657 -0.01(-0.40%)
Jan 22, 2024 2.690 2.690 2.450 2.510 51,948 -0.18(-6.69%)
Jan 19, 2024 3.120 3.180 2.680 2.690 98,158 -0.42(-13.50%)
Jan 18, 2024 3.730 3.730 3.090 3.110 58,547 -0.62(-16.62%)
Jan 17, 2024 3.820 4.160 3.670 3.730 38,180 -0.13(-3.39%)
Jan 16, 2024 3.900 4.011 3.410 3.861 99,997 +3.46(+850.99%)
Jan 12, 2024 0.4600 0.4749 0.3951 0.4060 516,937 -0.06(-13.62%)
Jan 11, 2024 0.4900 0.4900 0.4688 0.4700 226,955 -0.01(-2.08%)
Jan 10, 2024 0.5500 0.5500 0.4800 0.4800 336,537 -0.06(-11.11%)
Jan 09, 2024 0.5276 0.5699 0.4832 0.5400 444,703 +0.01(+1.87%)
Jan 08, 2024 0.6300 0.6379 0.5200 0.5301 747,047 -0.12(-18.32%)
Jan 05, 2024 0.6500 0.6900 0.6300 0.6490 202,828 -0.01(-0.92%)
Jan 04, 2024 0.7100 0.7100 0.6550 0.6550 329,208 -0.04(-6.03%)
Jan 03, 2024 0.7100 0.7300 0.6700 0.6970 246,696 -0.01(-1.83%)
Jan 02, 2024 0.7400 0.8000 0.7020 0.7100 781,918 +0.01(+1.28%)
Dec 29, 2023 0.7176 0.7480 0.6950 0.7010 408,827 -0.05(-6.41%)
Dec 28, 2023 0.7600 0.8000 0.7000 0.7490 429,493 -0.01(-1.45%)
Dec 27, 2023 0.8300 0.8400 0.7000 0.7600 607,743 -0.04(-4.40%)
Dec 26, 2023 0.6109 0.8400 0.6109 0.7950 1,730,572 +0.16(+24.22%)
Dec 22, 2023 0.6391 0.6569 0.5880 0.6400 476,576 -0.00(-0.16%)
Dec 21, 2023 0.5880 0.6591 0.5801 0.6410 420,117 +0.04(+6.00%)
Dec 20, 2023 0.6109 0.6400 0.5200 0.6047 941,403 -0.02(-2.45%)
Dec 19, 2023 0.5702 0.6771 0.5702 0.6199 1,340,166 -0.03(-5.16%)
Dec 18, 2023 0.7000 0.7575 0.6299 0.6536 969,257 -0.08(-11.44%)
Dec 15, 2023 0.7600 0.7900 0.7000 0.7380 466,619 -0.02(-2.89%)
Dec 14, 2023 0.8400 0.8400 0.7301 0.7600 663,436 -0.08(-9.31%)
Dec 13, 2023 0.8100 0.8500 0.7800 0.8380 140,311 +0.02(+2.95%)
Dec 12, 2023 0.8000 0.8398 0.7809 0.8140 254,234 +0.01(+1.75%)
Dec 11, 2023 0.8700 0.8700 0.7900 0.8000 481,073 -0.09(-10.11%)
Dec 08, 2023 0.8800 0.9101 0.8701 0.8900 183,703 -0.02(-2.20%)
Dec 07, 2023 0.9900 0.9900 0.8900 0.9100 269,161 -0.05(-5.21%)
Dec 06, 2023 1.000 1.000 0.9499 0.9600 159,057 -0.04(-3.52%)
Dec 05, 2023 0.9583 1.000 0.9583 0.9950 71,717 +0.03(+2.58%)
Dec 04, 2023 0.9700 1.030 0.9300 0.9700 267,913 -0.04(-3.96%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.