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 )

1.680 +0.060 (+3.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Feb 28, 2022 1.860 1.900 1.750 1.780 1,050,161 -0.09(-4.81%)
Feb 25, 2022 1.950 1.935 1.860 1.870 389,616 -0.06(-3.11%)
Feb 24, 2022 1.860 1.980 1.830 1.930 1,095,958 -0.07(-3.50%)
Feb 23, 2022 1.910 2.055 1.910 2.000 459,126 +0.10(+5.26%)
Feb 22, 2022 2.050 2.070 1.900 1.900 453,407 -0.12(-5.94%)
Feb 18, 2022 2.020 0 -0.11(-5.16%)
Feb 17, 2022 2.180 2.220 2.090 2.130 478,992 -0.10(-4.48%)
Feb 16, 2022 2.270 2.270 2.190 2.230 469,960 -0.01(-0.45%)
Feb 15, 2022 2.255 2.270 2.145 2.240 629,286 +0.12(+5.66%)
Feb 14, 2022 2.180 2.270 2.100 2.120 428,732 -0.07(-3.20%)
Feb 11, 2022 2.420 2.480 2.150 2.190 674,180 -0.17(-7.20%)
Feb 10, 2022 2.330 2.590 2.278 2.360 1,776,322 +0.10(+4.42%)
Feb 09, 2022 2.120 2.280 2.080 2.260 950,377 +0.19(+9.18%)
Feb 08, 2022 2.000 2.090 1.961 2.070 504,541 +0.11(+5.61%)
Feb 07, 2022 1.970 2.000 1.920 1.960 257,960 +0.02(+1.03%)
Feb 04, 2022 1.930 1.970 1.860 1.940 427,435 +0.01(+0.52%)
Feb 03, 2022 2.040 1.920 1.930 720,099 -0.15(-7.21%)
Feb 02, 2022 2.130 2.130 2.010 2.080 535,842 -0.05(-2.35%)
Feb 01, 2022 1.920 2.130 1.910 2.130 783,682 +0.22(+11.52%)
Jan 31, 2022 1.800 1.910 639,244 +0.07(+3.80%)
Jan 28, 2022 1.780 1.840 1.710 1.840 640,612 +0.03(+1.66%)
Jan 27, 2022 1.870 1.870 1.780 1.810 522,582 +0.02(+1.12%)
Jan 26, 2022 1.960 1.970 1.730 1.790 1,325,000 -0.17(-8.67%)
Jan 25, 2022 1.960 1.990 1.840 1.960 833,503 +0.01(+0.51%)
Jan 24, 2022 2.010 2.010 1.910 1.950 1,425,805 -0.12(-5.80%)
Jan 21, 2022 1.960 2.140 1.897 2.070 2,161,079 +0.11(+5.61%)
Jan 20, 2022 2.040 2.090 1.921 1.960 2,104,608 -0.07(-3.45%)
Jan 19, 2022 2.040 2.145 2.000 2.030 1,426,129 +0.01(+0.50%)
Jan 18, 2022 1.990 2.160 1.900 2.020 2,054,195 +0.04(+2.02%)
Jan 14, 2022 1.980 0 +0.20(+11.24%)
Jan 13, 2022 1.910 1.930 1.715 1.780 1,633,892 -0.13(-6.81%)
Jan 12, 2022 1.780 2.000 1.750 1.910 2,713,533 +0.13(+7.30%)
Jan 11, 2022 1.620 1.830 1.620 1.780 1,274,959 +0.15(+9.20%)
Jan 10, 2022 1.690 1.709 1.580 1.630 3,675,650 -0.10(-5.78%)
Jan 07, 2022 1.770 1.805 1.660 1.730 702,152 -0.02(-1.14%)
Jan 06, 2022 1.760 1.760 1.710 1.750 781,685 +0.03(+1.74%)
Jan 05, 2022 1.880 1.901 1.700 1.720 1,162,868 -0.17(-8.99%)
Jan 04, 2022 1.930 1.930 1.810 1.890 1,002,509 -0.03(-1.56%)
Jan 03, 2022 1.940 1.950 1.890 1.920 1,048,157 +0.01(+0.52%)
Dec 31, 2021 1.900 1.930 1.900 1.910 964,344 +0.01(+0.53%)
Dec 30, 2021 1.990 1.990 1.880 1.900 1,921,816 -0.01(-0.52%)
Dec 29, 2021 2.000 2.000 1.900 1.910 1,495,305 +0.00(+0.00%)
Dec 28, 2021 2.060 2.100 1.900 1.910 1,350,990 -0.13(-6.37%)
Dec 27, 2021 2.090 2.200 2.030 2.040 1,162,681 -0.01(-0.49%)
Dec 23, 2021 2.010 2.150 2.010 2.050 1,161,223 +0.10(+5.13%)
Dec 22, 2021 1.910 2.010 1.900 1.950 2,509,100 +0.05(+2.63%)
Dec 21, 2021 2.060 2.060 1.875 1.900 2,014,043 -0.06(-3.06%)
Dec 20, 2021 2.000 2.040 1.870 1.960 1,925,046 -0.07(-3.45%)
Dec 17, 2021 2.040 2.068 1.910 2.030 1,345,081 -0.01(-0.49%)
Dec 16, 2021 2.160 2.191 2.000 2.040 753,181 -0.09(-4.23%)
Dec 15, 2021 2.120 2.155 2.000 2.130 1,276,719 -0.01(-0.47%)
Dec 14, 2021 2.190 2.230 2.040 2.140 1,033,651 -0.03(-1.38%)
Dec 13, 2021 2.250 2.280 2.130 2.170 741,789 -0.07(-3.13%)
Dec 10, 2021 2.390 2.440 2.240 2.240 794,649 -0.15(-6.28%)
Dec 09, 2021 2.610 2.610 2.350 2.390 628,227 -0.20(-7.72%)
Dec 08, 2021 2.480 2.660 2.350 2.590 920,848 +0.11(+4.44%)
Dec 07, 2021 2.240 2.640 2.240 2.480 1,696,407 +0.25(+11.21%)
Dec 06, 2021 2.230 2.300 2.130 2.230 1,933,451 -0.05(-2.19%)
Dec 03, 2021 2.390 2.390 2.230 2.280 823,878 -0.06(-2.56%)
Dec 02, 2021 2.310 2.350 2.160 2.340 1,995,087 +0.01(+0.42%)
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.