Free Trial
→ There is a little known company that is changing warfare (From Reticulate) (Ad) Free JDZG Stock Alerts

JIADE (JDZG) Stock Chart & Stock Price History

JIADE logo
$0.81 -0.04 (-4.69%)
(As of 11/15/2024 ET)
Compare

JIADE Stock Price Performance

5 Day
Performance
-7.73%
1 Month
Performance
-52.24%
3 Month
Performance
+60.44%
6 Month
Performance
-93.05%
Receive JDZG Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for JIADE and its competitors with MarketBeat's FREE daily newsletter.

JDZG Stock Chart for Sunday, November, 17, 2024

JDZG Chart by TradingView

JIADE Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/15/2024$0.85$0.81
-4.25%		$0.88$0.76158,243 shs$19.68 million
11/14/2024$0.81$0.85
+4.68%		$0.86$0.80114,668 shs$20.56 million
11/13/2024$0.88$0.81
-7.94%		$0.93$0.81134,042 shs$19.64 million
11/12/2024$0.81$0.88
+8.24%		$0.92$0.78129,131 shs$21.33 million
11/11/2024$0.82$0.81
-1.43%		$0.82$0.7991,319 shs$19.70 million
11/08/2024$0.88$0.82
-6.23%		$0.89$0.76175,685 shs$19.99 million
11/07/2024$0.79$0.88
+11.29%		$0.93$0.80227,836 shs$21.32 million
11/06/2024$0.89$0.79
-11.19%		$0.89$0.75317,476 shs$19.16 million
11/05/2024$0.99$0.89
-10.46%		$0.95$0.81441,850 shs$21.57 million
11/04/2024$1.20$0.99
-17.17%		$1.20$0.95426,105 shs$24.09 million
11/01/2024$1.20$1.20$1.28$1.15210,331 shs$29.09 million
10/31/2024$1.27$1.20
-5.51%		$1.26$1.15145,116 shs$29.08 million
10/30/2024$1.30$1.27
-2.31%		$1.35$1.05504,038 shs$30.78 million
10/29/2024$1.43$1.30
-9.09%		$1.48$1.27432,006 shs$31.51 million
10/28/2024$1.40$1.43
+2.14%		$1.59$1.31622,078 shs$34.66 million
10/25/2024$1.53$1.40
-8.50%		$1.64$1.39800,440 shs$33.93 million
10/24/2024$1.49$1.53
+2.68%		$1.63$1.301.28 million shs$37.08 million
10/23/2024$1.17$1.49
+27.35%		$1.67$1.104.34 million shs$36.11 million
10/22/2024$1.54$1.17
-24.03%		$1.44$1.052.10 million shs$28.36 million
10/21/2024$2.09$1.54
-26.32%		$1.76$1.393.85 million shs$37.32 million
10/18/2024$1.70$2.09
+22.94%		$2.66$1.8053.89 million shs$50.65 million
10/17/2024$0.72$1.70
+136.11%		$2.17$0.7033.19 million shs$41.20 million
10/16/2024$1.11$0.72
-35.14%		$0.92$0.633.06 million shs$17.45 million

Related Companies

This page (NASDAQ:JDZG) was last updated on 11/17/2024 by MarketBeat.com Staff
From Our Partners
Bill Gates’s Next Big AI Bet: Stargate
In February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...
Brownstone Research | Sponsored
The Crypto That’s Making Wall Street Sweat
The Crypto Wall Street Is Desperate to Hide It's happening now, right under everyone's radar. Big tech gian...
Crypto 101 Media | Sponsored
There is a little known company that is changing warfare
With geo - political instability around the world investors are flocking to defense contract stocks. There...
Reticulate | Sponsored
The #1 Crypto for AI
We’ve issued an urgent landmark trade alert for a new crypto wonder. So, I decided to give you this heads-u...
Weiss Ratings | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock This $2 trillion D.C. shock is NOT abou...
Timothy Sykes | Sponsored
Elon knows the truth, which is why they want him silenced
Elon Musk is one of mankind’s greatest innovators. But for all his visionary prowess and contributions to h...
Porter & Company | Sponsored
24/7 Automated Profits in Crypto
What if you could make consistent daily profits in crypto with minimal effort? Beyond trading lies a vast w...
Crypto Swap Profits | Sponsored
Trump Wins… But Elon Says Get Ready to Brace
Trump's back in the White House, ready to hit the gas on America's comeback. He's taking on the economy wi...
Genesis Gold Group | Sponsored