Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

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

1.530 +0.070 (+4.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Mar 28, 2024 1.510 1.535 1.480 1.500 529,844 -0.02(-1.32%)
Mar 27, 2024 1.580 1.580 1.470 1.520 850,894 -0.07(-4.40%)
Mar 26, 2024 1.630 1.630 1.580 1.590 282,090 +0.00(+0.00%)
Mar 25, 2024 1.790 1.820 1.575 1.590 1,336,587 -0.18(-10.17%)
Mar 22, 2024 1.740 1.790 1.702 1.770 412,805 +0.04(+2.31%)
Mar 21, 2024 1.680 1.750 1.680 1.730 228,917 +0.06(+3.59%)
Mar 20, 2024 1.630 1.700 1.620 1.670 390,213 +0.03(+1.83%)
Mar 19, 2024 1.630 1.640 1.600 1.640 204,156 +0.00(+0.00%)
Mar 18, 2024 1.670 1.680 1.630 1.640 166,769 +0.02(+1.23%)
Mar 15, 2024 1.600 1.630 1.580 1.620 133,029 +0.02(+1.25%)
Mar 14, 2024 1.590 1.610 1.550 1.600 331,208 +0.00(+0.00%)
Mar 13, 2024 1.650 1.670 1.585 1.600 178,461 -0.01(-0.62%)
Mar 12, 2024 1.560 1.620 1.560 1.610 265,417 +0.05(+3.21%)
Mar 11, 2024 1.590 1.619 1.540 1.560 262,459 -0.06(-3.70%)
Mar 08, 2024 1.670 1.680 1.590 1.620 407,909 +0.00(+0.00%)
Mar 07, 2024 1.500 1.650 1.500 1.620 725,994 +0.13(+8.72%)
Mar 06, 2024 1.450 1.520 1.450 1.490 332,117 +0.04(+2.76%)
Mar 05, 2024 1.500 1.500 1.420 1.450 246,461 -0.04(-2.68%)
Mar 04, 2024 1.520 1.540 1.470 1.490 384,755 -0.04(-2.61%)
Mar 01, 2024 1.550 1.550 1.480 1.530 388,610 -0.02(-1.29%)
Feb 29, 2024 1.540 1.560 1.530 1.550 121,994 +0.02(+1.31%)
Feb 28, 2024 1.540 1.582 1.528 1.530 333,422 +0.02(+1.32%)
Feb 27, 2024 1.490 1.530 1.490 1.510 207,644 +0.00(+0.00%)
Feb 26, 2024 1.540 1.550 1.495 1.510 209,077 -0.03(-1.95%)
Feb 23, 2024 1.520 1.545 1.500 1.540 165,387 +0.02(+1.32%)
Feb 22, 2024 1.490 1.530 1.470 1.520 200,151 +0.05(+3.40%)
Feb 21, 2024 1.490 1.500 1.470 1.470 153,206 -0.01(-0.68%)
Feb 20, 2024 1.530 1.540 1.470 1.480 295,137 -0.06(-3.90%)
Feb 16, 2024 1.470 1.550 1.470 1.540 220,349 +0.06(+4.05%)
Feb 15, 2024 1.480 1.510 1.460 1.480 200,835 +0.01(+0.68%)
Feb 14, 2024 1.450 1.485 1.450 1.470 131,948 +0.02(+1.38%)
Feb 13, 2024 1.480 1.486 1.440 1.450 253,643 -0.05(-3.33%)
Feb 12, 2024 1.470 1.530 1.450 1.500 161,691 +0.02(+1.69%)
Feb 09, 2024 1.450 1.500 1.450 1.475 230,511 +0.03(+1.72%)
Feb 08, 2024 1.470 1.505 1.450 1.450 244,258 -0.03(-2.03%)
Feb 07, 2024 1.490 1.500 1.480 1.480 146,453 -0.01(-0.67%)
Feb 06, 2024 1.450 1.510 1.450 1.490 218,979 +0.05(+3.47%)
Feb 05, 2024 1.530 1.550 1.420 1.440 369,840 -0.09(-5.88%)
Feb 02, 2024 1.580 1.580 1.520 1.530 223,710 -0.04(-2.55%)
Feb 01, 2024 1.550 1.590 1.550 1.570 107,123 +0.00(+0.00%)
Jan 31, 2024 1.580 1.600 1.550 1.570 186,967 -0.03(-1.88%)
Jan 30, 2024 1.680 1.710 1.590 1.600 392,365 -0.08(-4.76%)
Jan 29, 2024 1.640 1.680 1.630 1.680 403,056 +0.05(+3.07%)
Jan 26, 2024 1.570 1.655 1.570 1.630 247,837 +0.06(+3.82%)
Jan 25, 2024 1.550 1.570 1.540 1.570 163,675 +0.02(+1.29%)
Jan 24, 2024 1.560 1.570 1.540 1.550 469,754 +0.00(+0.00%)
Jan 23, 2024 1.560 1.560 1.510 1.550 548,543 -0.01(-0.64%)
Jan 22, 2024 1.600 1.620 1.540 1.560 376,195 -0.04(-2.50%)
Jan 19, 2024 1.670 1.670 1.540 1.600 558,470 -0.03(-1.84%)
Jan 18, 2024 1.680 1.680 1.590 1.630 535,516 -0.03(-1.81%)
Jan 17, 2024 1.640 1.640 1.630 1.660 339,321 +0.03(+1.84%)
Jan 16, 2024 1.740 1.770 1.630 1.630 719,828 -0.10(-5.78%)
Jan 12, 2024 1.750 1.860 1.710 1.730 598,295 +0.02(+1.17%)
Jan 11, 2024 1.720 1.731 1.625 1.710 682,243 -0.01(-0.58%)
Jan 10, 2024 1.760 1.790 1.650 1.720 924,907 -0.02(-1.15%)
Jan 09, 2024 1.710 1.775 1.700 1.740 368,337 +0.03(+1.75%)
Jan 08, 2024 1.730 1.850 1.700 1.710 1,516,110 +0.03(+1.79%)
Jan 05, 2024 1.690 1.720 1.680 1.680 159,285 -0.03(-1.75%)
Jan 04, 2024 1.660 1.740 1.660 1.710 302,290 +0.04(+2.40%)
Jan 03, 2024 1.700 1.700 1.640 1.670 208,276 -0.01(-0.60%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.