Autozi Internet Technology (Global) Ltd. (AZI)
NASDAQ: AZI · Real-Time Price · USD
1.840
-0.020 (-1.08%)
At close: Nov 22, 2024, 4:00 PM
2.020
+0.180 (9.78%)
After-hours: Nov 22, 2024, 7:59 PM EST
AZI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 1.86 | 2.04 | 1.80 | 1.84 | 1.84 | -1.08% | 1,595,265 |
| Nov 21, 2024 | 1.85 | 2.05 | 1.77 | 1.86 | 1.86 | -7.00% | 1,532,674 |
| Nov 20, 2024 | 2.36 | 2.42 | 1.71 | 2.00 | 2.00 | -15.97% | 1,770,154 |
| Nov 19, 2024 | 2.07 | 2.65 | 1.92 | 2.38 | 2.38 | 7.21% | 2,947,786 |
| Nov 18, 2024 | 1.77 | 2.39 | 1.60 | 2.22 | 2.22 | 29.07% | 4,205,266 |
| Nov 15, 2024 | 1.91 | 1.98 | 1.45 | 1.72 | 1.72 | -7.53% | 2,094,467 |
| Nov 14, 2024 | 1.91 | 2.07 | 1.67 | 1.86 | 1.86 | 2.20% | 1,695,612 |
| Nov 13, 2024 | 2.40 | 2.40 | 1.56 | 1.82 | 1.82 | -24.17% | 3,495,761 |
| Nov 12, 2024 | 3.10 | 3.10 | 1.64 | 2.40 | 2.40 | -17.81% | 4,533,018 |
| Nov 11, 2024 | 2.85 | 3.20 | 2.60 | 2.92 | 2.92 | 15.42% | 5,464,369 |
| Nov 8, 2024 | 1.65 | 2.65 | 1.65 | 2.53 | 2.53 | 55.21% | 13,406,932 |
| Nov 7, 2024 | 1.32 | 1.66 | 1.31 | 1.63 | 1.63 | 19.85% | 477,888 |
| Nov 6, 2024 | 1.34 | 1.45 | 1.22 | 1.36 | 1.36 | 4.62% | 243,922 |
| Nov 5, 2024 | 1.36 | 1.38 | 1.11 | 1.30 | 1.30 | -7.80% | 367,879 |
| Nov 4, 2024 | 1.08 | 1.43 | 1.05 | 1.41 | 1.41 | 31.78% | 841,662 |
| Nov 1, 2024 | 0.95 | 1.20 | 0.91 | 1.07 | 1.07 | 16.30% | 267,213 |
| Oct 31, 2024 | 0.82 | 0.97 | 0.81 | 0.92 | 0.92 | 9.79% | 164,737 |
| Oct 30, 2024 | 0.78 | 0.86 | 0.78 | 0.84 | 0.84 | 8.83% | 52,893 |
| Oct 29, 2024 | 0.79 | 0.85 | 0.75 | 0.77 | 0.77 | -0.14% | 100,301 |
| Oct 28, 2024 | 0.76 | 0.82 | 0.76 | 0.77 | 0.77 | -1.14% | 47,292 |
| Oct 25, 2024 | 0.84 | 0.87 | 0.78 | 0.78 | 0.78 | -7.14% | 56,369 |
| 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 | 10.98% | 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 |