Quantcast

Historical Stock Prices

UXIN 
$7.5
*  
0.34
4.75%
Get UXIN Alerts
*Delayed - data as of Dec. 14, 2018  -  Find a broker to begin trading UXIN now
Exchange:NASDAQ
Industry: Miscellaneous
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 14-SEP-2018 TO 14-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12/14/2018 7 7.98 6.9 7.5 7,151,766
12/13/2018 7.7 7.84 5.74 7.16 15,076,890
12/12/2018 6.24 8.99 6.16 7.26 27,308,160
12/11/2018 5.5 6.17 5.3 5.88 13,475,430
12/10/2018 4.51 5.9 4.38 5.36 17,625,360
12/07/2018 4.09 4.84 3.87 4.68 9,572,775
12/06/2018 3.2 4.9 3.2 3.76 16,327,090
12/04/2018 3.3 3.34 2.81 2.86 2,355,415
12/03/2018 3.54 3.7 3.25 3.31 1,345,889
11/30/2018 3.78 3.84 3.27 3.29 3,950,968
11/29/2018 4 4.02 3.53 3.68 1,434,161
11/28/2018 4.2 4.2098 3.86 3.96 1,505,155
11/27/2018 4.1 4.26 3.86 4.13 2,339,339
11/26/2018 4.69 4.69 4.13 4.19 2,000,493
11/23/2018 4.5 4.9 4.41 4.51 723,608
11/21/2018 4.64 4.84 4.39 4.395 900,246
11/20/2018 4.76 5.05 4.4 4.5 1,239,564
11/19/2018 5.33 5.35 5.06 5.1 219,720
11/16/2018 5.36 5.39 5.25 5.29 196,717
11/15/2018 5.32 5.4091 5.26 5.33 177,279
11/14/2018 5.44 5.5399 5.27 5.31 324,212
11/13/2018 5.35 5.5036 5.3 5.33 269,202
11/12/2018 5.47 5.47 5.12 5.28 172,187
11/09/2018 5.6 5.63 5.31 5.48 161,208
11/08/2018 5.77 5.9 5.71 5.72 117,016
11/07/2018 5.93 6.1573 5.75 5.91 93,788
11/06/2018 5.89 6.0499 5.81 5.86 84,886
11/05/2018 5.99 6.02 5.8588 5.9 105,599
11/02/2018 6.24 6.34 5.91 5.98 170,230
11/01/2018 5.51 6.18 5.51 6.03 431,973
10/31/2018 5.25 5.56 5.22 5.44 247,987
10/30/2018 5.1 5.2 5 5.14 100,439
10/29/2018 5.29 5.29 5.03 5.13 284,237
10/26/2018 5.04 5.29 4.96 5.13 269,050
10/25/2018 5.09 5.21 5.02 5.15 424,489
10/24/2018 5.35 5.4943 5.05 5.06 276,135
10/23/2018 5.44 5.5 5.33 5.4 508,409
10/22/2018 5.8 6 5.6 5.61 256,945
10/19/2018 6.15 6.15 5.55 5.6 357,247
10/18/2018 6.16 6.2426 5.82 5.94 429,582
10/17/2018 6.54 6.54 6.21 6.32 253,397
10/16/2018 6.4 6.5799 6.25 6.5 647,633
10/15/2018 6.16 6.37 5.94 6.31 489,800
10/12/2018 6.25 6.48 6.05 6.16 260,902
10/11/2018 5.71 6.25 5.69 6.2 755,630
10/10/2018 5.83 6.08 5.74 5.87 601,096
10/09/2018 6.18 6.32 5.73 5.82 355,367
10/08/2018 6.36 6.3999 6.1833 6.3 434,668
10/05/2018 6.59 6.684 6.3777 6.5 521,471
10/04/2018 6.22 6.57 6.2 6.53 629,063
10/03/2018 6.15 6.48 6.15 6.35 533,628
10/02/2018 6.4 6.5 6.11 6.14 731,864
10/01/2018 6.74 6.905 6.47 6.51 564,220
09/28/2018 6.45 7.255 6.21 6.79 954,795
09/27/2018 6.57 6.88 6.43 6.5 972,995
09/26/2018 6.44 6.91 6.2501 6.71 1,643,176
09/25/2018 5.86 6.41 5.825 6.4 1,546,140
09/24/2018 5.3 5.9 5.3 5.86 947,978
09/21/2018 5.3 5.6 5.28 5.45 999,874
09/20/2018 5.24 5.59 5.21 5.3 718,084
09/19/2018 5.14 5.2599 5.03 5.15 608,495
09/18/2018 5.24 5.27 5.02 5.03 329,055
09/17/2018 5.2 5.3 5.03 5.06 365,339
09/14/2018 5.16 5.67 5.16 5.22 1,304,695
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio