Autozi Internet Technology (Global) Ltd. (AZI)
NASDAQ: AZI · Real-Time Price · USD
0.780
-0.060 (-7.14%)
Oct 25, 2024, 4:00 PM EDT - Market closed
AZI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 0.85 | 0.86 | 0.83 | 0.84 | 0.84 | -1.18% | 18,757 |
| Oct 23, 2024 | 0.86 | 0.92 | 0.85 | 0.85 | 0.85 | -5.02% | 13,853 |
| Oct 22, 2024 | 0.88 | 0.89 | 0.83 | 0.89 | 0.89 | 0.55% | 24,366 |
| Oct 21, 2024 | 0.92 | 0.95 | 0.86 | 0.89 | 0.89 | -2.37% | 89,454 |
| Oct 18, 2024 | 0.93 | 0.99 | 0.91 | 0.91 | 0.91 | -2.15% | 60,739 |
| Oct 17, 2024 | 1.01 | 1.02 | 0.92 | 0.93 | 0.93 | -2.96% | 35,911 |
| Oct 16, 2024 | 0.94 | 0.97 | 0.91 | 0.96 | 0.96 | 2.13% | 78,293 |
| Oct 15, 2024 | 0.95 | 0.97 | 0.93 | 0.94 | 0.94 | -2.59% | 18,585 |
| Oct 14, 2024 | 0.98 | 1.02 | 0.97 | 0.97 | 0.97 | 3.03% | 29,330 |
| Oct 11, 2024 | 1.00 | 1.02 | 0.92 | 0.94 | 0.94 | -1.92% | 64,343 |
| Oct 10, 2024 | 0.91 | 0.96 | 0.91 | 0.95 | 0.95 | -0.01% | 14,165 |
| Oct 9, 2024 | 0.87 | 0.98 | 0.86 | 0.96 | 0.96 | 6.09% | 38,451 |
| Oct 8, 2024 | 0.96 | 0.98 | 0.84 | 0.90 | 0.90 | -8.14% | 109,122 |
| Oct 7, 2024 | 0.96 | 1.05 | 0.95 | 0.98 | 0.98 | -1.01% | 125,809 |
| Oct 4, 2024 | 0.95 | 1.04 | 0.95 | 0.99 | 0.99 | 2.06% | 90,584 |
| Oct 3, 2024 | 1.01 | 1.07 | 0.95 | 0.97 | 0.97 | -6.73% | 62,303 |
| Oct 2, 2024 | 1.12 | 1.19 | 1.03 | 1.04 | 1.04 | -9.57% | 103,238 |
| Oct 1, 2024 | 1.25 | 1.27 | 1.05 | 1.15 | 1.15 | -6.50% | 130,670 |
| Sep 30, 2024 | 1.12 | 1.42 | 1.02 | 1.23 | 1.23 | 13.89% | 561,613 |
| Sep 27, 2024 | 0.99 | 1.10 | 0.99 | 1.08 | 1.08 | 9.20% | 216,499 |
| Sep 26, 2024 | 0.92 | 0.99 | 0.90 | 0.99 | 0.99 | 7.50% | 116,051 |
| Sep 25, 2024 | 0.84 | 0.98 | 0.83 | 0.92 | 0.92 | 10.99% | 321,598 |
| Sep 24, 2024 | 0.88 | 0.90 | 0.82 | 0.83 | 0.83 | -8.00% | 105,303 |
| Sep 23, 2024 | 0.99 | 1.02 | 0.82 | 0.90 | 0.90 | -9.90% | 283,938 |
| Sep 20, 2024 | 1.06 | 1.08 | 0.98 | 1.00 | 1.00 | -5.66% | 242,567 |
| Sep 19, 2024 | 1.07 | 1.17 | 1.02 | 1.06 | 1.06 | -3.64% | 215,376 |
| Sep 18, 2024 | 1.07 | 1.17 | 1.04 | 1.10 | 1.10 | - | 96,259 |
| Sep 17, 2024 | 1.13 | 1.20 | 1.02 | 1.10 | 1.10 | -7.56% | 187,668 |
| Sep 16, 2024 | 1.22 | 1.41 | 1.16 | 1.19 | 1.19 | -7.03% | 174,329 |
| Sep 13, 2024 | 1.49 | 1.54 | 1.16 | 1.28 | 1.28 | -16.34% | 426,446 |
| Sep 12, 2024 | 1.43 | 1.60 | 1.38 | 1.53 | 1.53 | 4.79% | 146,846 |
| Sep 11, 2024 | 1.39 | 1.55 | 1.32 | 1.46 | 1.46 | 4.29% | 171,140 |
| Sep 10, 2024 | 1.19 | 1.44 | 1.15 | 1.40 | 1.40 | 17.65% | 474,533 |
| Sep 9, 2024 | 1.26 | 1.28 | 1.10 | 1.19 | 1.19 | -8.46% | 390,649 |
| Sep 6, 2024 | 1.43 | 1.45 | 1.22 | 1.30 | 1.30 | -28.18% | 631,283 |
| Sep 5, 2024 | 2.65 | 3.00 | 1.50 | 1.81 | 1.81 | -34.42% | 2,918,079 |
| Sep 4, 2024 | 3.09 | 3.30 | 2.72 | 2.76 | 2.76 | -10.10% | 422,857 |
| Sep 3, 2024 | 2.91 | 3.14 | 2.69 | 3.07 | 3.07 | 2.33% | 188,540 |
| Aug 30, 2024 | 2.88 | 3.00 | 2.40 | 3.00 | 3.00 | 3.45% | 509,248 |
| Aug 29, 2024 | 3.38 | 3.95 | 2.70 | 2.90 | 2.90 | 10.69% | 5,248,754 |