Skip to main content
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 (%)
Apr 29, 2022 1.760 1.800 1.600 1.600 721,306 -0.14(-8.05%)
Apr 28, 2022 1.790 1.860 1.700 1.740 344,296 -0.05(-2.79%)
Apr 27, 2022 1.760 1.870 1.750 1.790 281,645 +0.03(+1.70%)
Apr 26, 2022 1.920 1.920 1.665 1.760 1,066,542 -0.16(-8.33%)
Apr 25, 2022 1.960 1.960 1.880 1.920 312,212 -0.06(-3.03%)
Apr 22, 2022 1.980 2.030 1.890 1.980 280,910 +0.06(+3.13%)
Apr 21, 2022 2.080 2.120 1.908 1.920 557,679 -0.15(-7.25%)
Apr 20, 2022 2.230 2.250 2.050 2.070 403,485 -0.13(-5.91%)
Apr 19, 2022 2.080 2.260 2.070 2.200 310,284 +0.09(+4.27%)
Apr 18, 2022 2.180 2.180 2.010 2.110 303,933 +0.02(+0.96%)
Apr 14, 2022 2.130 2.190 2.050 2.090 233,508 -0.04(-1.88%)
Apr 13, 2022 2.070 2.140 2.040 2.130 169,792 +0.07(+3.40%)
Apr 12, 2022 2.200 2.200 2.010 2.060 385,827 -0.07(-3.29%)
Apr 11, 2022 2.200 2.210 2.100 2.130 455,957 -0.08(-3.62%)
Apr 08, 2022 2.230 2.230 2.110 2.210 439,658 +0.01(+0.45%)
Apr 07, 2022 2.400 2.400 2.160 2.200 598,267 -0.21(-8.71%)
Apr 06, 2022 2.500 2.540 2.380 2.410 527,536 -0.13(-5.12%)
Apr 05, 2022 2.680 2.810 2.520 2.540 1,149,330 -0.08(-3.05%)
Apr 04, 2022 2.450 2.680 2.415 2.620 1,204,656 +0.19(+7.82%)
Apr 01, 2022 2.270 2.490 2.270 2.430 815,575 +0.16(+7.05%)
Mar 31, 2022 2.260 2.420 2.210 2.270 667,261 -0.03(-1.30%)
Mar 30, 2022 2.270 2.380 2.260 2.300 604,008 +0.01(+0.44%)
Mar 29, 2022 2.260 2.380 2.210 2.290 1,278,868 +0.08(+3.62%)
Mar 28, 2022 2.080 2.250 2.030 2.210 759,142 +0.18(+8.87%)
Mar 25, 2022 2.070 2.080 1.990 2.030 408,586 -0.03(-1.22%)
Mar 24, 2022 2.160 2.350 2.000 2.055 2,169,373 +0.10(+4.85%)
Mar 23, 2022 1.920 2.110 1.880 1.960 967,410 +0.00(+0.00%)
Mar 22, 2022 1.990 2.030 1.850 1.960 744,364 -0.02(-1.01%)
Mar 21, 2022 2.000 2.020 1.910 1.980 631,693 +0.00(+0.00%)
Mar 18, 2022 1.880 1.980 1.880 1.980 653,391 +0.09(+4.76%)
Mar 17, 2022 1.800 1.900 1.770 1.890 488,118 +0.09(+5.00%)
Mar 16, 2022 1.680 1.820 1.655 1.800 366,477 +0.16(+9.76%)
Mar 15, 2022 1.650 1.670 1.580 1.640 343,381 -0.01(-0.61%)
Mar 14, 2022 1.650 1.690 1.630 1.650 287,568 -0.02(-1.20%)
Mar 11, 2022 1.910 1.910 1.650 1.670 575,798 -0.17(-9.24%)
Mar 10, 2022 1.840 1.940 1.800 1.840 306,655 -0.01(-0.54%)
Mar 09, 2022 1.700 1.900 1.700 1.850 499,313 +0.21(+12.80%)
Mar 08, 2022 1.620 1.740 1.550 1.640 638,715 +0.00(+0.00%)
Mar 07, 2022 1.680 1.690 1.590 1.640 728,969 -0.05(-2.96%)
Mar 04, 2022 1.730 1.750 1.650 1.690 466,737 -0.02(-1.17%)
Mar 03, 2022 1.730 1.790 1.670 1.710 380,567 -0.01(-0.58%)
Mar 02, 2022 1.790 1.800 1.705 1.720 583,340 -0.03(-1.71%)
Mar 01, 2022 1.800 1.850 1.705 1.750 462,842 -0.03(-1.69%)
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%)
Dec 01, 2021 2.500 2.530 2.315 2.330 1,445,228 -0.12(-4.89%)
Nov 30, 2021 2.710 2.715 2.420 2.450 1,830,459 -0.25(-9.26%)
Nov 29, 2021 2.740 2.790 2.630 2.700 977,476 +0.00(+0.00%)
Nov 26, 2021 2.810 2.840 2.680 2.700 2,782,929 -0.16(-5.59%)
Nov 24, 2021 2.760 2.970 2.670 2.860 2,234,366 +0.01(+0.35%)
Nov 23, 2021 3.150 3.320 2.810 2.850 1,924,861 -0.31(-9.81%)
Nov 22, 2021 3.230 3.250 3.052 3.160 1,091,582 -0.08(-2.47%)
Nov 19, 2021 3.510 3.510 3.190 3.240 882,183 -0.19(-5.54%)
Nov 18, 2021 3.260 3.430 3.340 3.430 1,339,949 +0.14(+4.26%)
Nov 17, 2021 3.360 3.460 3.250 3.290 1,489,769 -0.06(-1.79%)
Nov 16, 2021 3.390 3.440 3.230 3.350 2,251,838 -0.07(-2.05%)
Nov 15, 2021 3.840 3.970 3.340 3.420 5,476,566 -0.15(-4.20%)
Nov 12, 2021 5.460 5.460 3.500 3.570 8,538,857 -2.07(-36.70%)
Nov 11, 2021 5.590 5.760 5.500 5.640 366,736 +0.13(+2.36%)
Nov 10, 2021 5.290 5.510 395,505 +0.19(+3.57%)
Nov 09, 2021 5.250 5.340 5.150 5.320 309,701 +0.08(+1.53%)
Nov 08, 2021 5.300 5.400 5.040 5.240 209,815 -0.05(-0.95%)
Nov 05, 2021 5.220 5.400 5.070 5.290 421,944 +0.05(+0.95%)
Nov 04, 2021 4.760 5.260 4.750 5.240 2,183,137 +0.45(+9.39%)
Nov 03, 2021 4.620 4.850 4.550 4.790 1,361,370 +0.20(+4.36%)
Nov 02, 2021 4.730 4.730 4.560 4.590 654,024 -0.14(-2.96%)
Nov 01, 2021 4.520 4.770 4.550 4.730 293,925 +0.18(+3.96%)
Oct 29, 2021 4.790 4.800 4.530 4.550 922,647 -0.18(-3.81%)
Oct 28, 2021 4.670 4.850 4.560 4.730 613,980 +0.11(+2.38%)
Oct 27, 2021 4.570 4.630 4.120 4.620 1,722,097 +0.02(+0.43%)
Oct 26, 2021 4.690 4.590 4.600 652,177 -0.03(-0.65%)
Oct 25, 2021 5.200 5.200 4.590 4.630 1,173,356 -0.48(-9.39%)
Oct 22, 2021 5.150 5.180 4.980 5.110 467,732 -0.01(-0.20%)
Oct 21, 2021 5.000 5.170 5.000 5.120 280,524 +0.12(+2.40%)
Oct 20, 2021 5.350 5.430 4.990 5.000 361,250 -0.36(-6.72%)
Oct 19, 2021 5.270 5.390 4.960 5.360 1,458,443 +0.05(+0.94%)
Oct 18, 2021 5.210 5.340 5.183 5.310 225,460 +0.09(+1.72%)
Oct 15, 2021 5.780 5.795 5.200 5.220 392,381 -0.56(-9.69%)
Oct 14, 2021 5.550 5.795 5.500 5.780 278,141 +0.24(+4.33%)
Oct 13, 2021 5.460 5.570 5.430 5.540 226,489 +0.08(+1.47%)
Oct 12, 2021 5.340 5.530 5.320 5.460 375,032 +0.12(+2.25%)
Oct 11, 2021 5.570 5.630 5.327 5.340 251,692 -0.26(-4.64%)
Oct 08, 2021 5.540 5.820 5.410 5.600 415,232 +0.06(+1.08%)
Oct 07, 2021 5.730 5.775 5.530 5.540 311,833 -0.21(-3.65%)
Oct 06, 2021 6.040 6.040 5.680 5.750 479,301 -0.31(-5.12%)
Oct 05, 2021 6.230 6.510 6.040 6.060 511,307 -0.13(-2.10%)
Oct 04, 2021 6.460 6.580 6.120 6.190 599,783 -0.23(-3.58%)
Oct 01, 2021 6.840 6.887 6.395 6.420 638,814 -0.44(-6.41%)
Sep 30, 2021 6.510 6.880 6.200 6.860 835,170 +0.40(+6.19%)
Sep 29, 2021 7.070 7.090 6.400 6.460 1,530,555 -0.55(-7.85%)
Sep 28, 2021 6.850 7.070 6.760 7.010 806,594 +0.13(+1.89%)
Sep 27, 2021 6.780 7.080 6.620 6.880 1,038,009 +0.10(+1.47%)
Sep 24, 2021 6.700 6.970 6.630 6.780 773,248 -0.07(-1.02%)
Sep 23, 2021 6.500 7.000 6.350 6.850 2,275,913 +0.40(+6.20%)
Sep 22, 2021 6.430 6.640 6.380 6.450 978,351 +0.07(+1.10%)
Sep 21, 2021 6.950 7.100 6.350 6.380 922,548 -0.45(-6.59%)
Sep 20, 2021 6.430 6.970 6.430 6.830 1,563,144 +0.19(+2.86%)
Sep 17, 2021 6.690 6.820 6.530 6.640 754,178 -0.11(-1.63%)
Sep 16, 2021 6.860 6.870 6.680 6.750 524,593 -0.11(-1.60%)
Sep 15, 2021 6.870 6.900 6.650 6.860 440,441 +0.05(+0.73%)
Sep 14, 2021 7.200 7.200 6.580 6.810 884,165 -0.33(-4.62%)
Sep 13, 2021 7.500 7.500 7.060 7.140 962,536 -0.28(-3.77%)
Sep 10, 2021 7.400 7.610 7.320 7.420 902,209 +0.06(+0.82%)
Sep 09, 2021 7.570 7.572 7.052 7.360 699,990 -0.08(-1.08%)
Sep 08, 2021 7.650 7.650 7.270 7.440 939,566 -0.06(-0.80%)
Sep 07, 2021 7.660 7.770 7.220 7.500 978,120 -0.15(-1.96%)
Sep 03, 2021 8.040 8.085 7.570 7.650 555,818 -0.36(-4.49%)
Sep 02, 2021 8.430 8.500 7.820 8.010 1,043,242 -0.36(-4.30%)
Sep 01, 2021 8.780 8.980 8.340 8.370 802,636 -0.37(-4.23%)
Aug 31, 2021 9.510 9.680 8.700 8.740 723,811 -1.02(-10.45%)
Aug 30, 2021 9.250 9.780 9.250 9.760 674,190 +0.55(+5.97%)
Aug 27, 2021 9.050 9.530 8.560 9.210 1,457,496 +0.24(+2.68%)
Aug 26, 2021 12.01 12.01 8.750 8.970 4,820,250 -3.06(-25.47%)
Aug 25, 2021 12.07 12.27 11.75 12.04 387,138 +0.03(+0.21%)
Aug 24, 2021 11.35 12.67 11.20 12.01 514,290 +0.79(+7.04%)
Aug 23, 2021 11.85 12.26 11.08 11.22 805,447 -0.58(-4.92%)
Aug 20, 2021 11.63 11.90 11.44 11.80 547,547 +0.30(+2.61%)
Aug 19, 2021 11.49 11.61 11.32 11.50 388,308 -0.16(-1.37%)
Aug 18, 2021 12.15 12.33 11.64 11.66 453,337 -0.38(-3.16%)
Aug 17, 2021 12.94 12.94 12.04 12.04 298,455 -0.91(-7.03%)
Aug 16, 2021 12.77 13.10 12.77 12.95 138,144 +0.00(+0.00%)
Aug 13, 2021 13.26 13.79 12.82 12.95 230,531 -0.18(-1.37%)
Aug 12, 2021 13.95 14.09 13.13 13.13 165,715 -0.84(-6.01%)
Aug 11, 2021 13.35 14.01 13.24 13.97 425,203 +0.53(+3.94%)
Aug 10, 2021 13.17 13.48 13.11 13.44 99,863 +0.28(+2.13%)
Aug 09, 2021 13.26 13.39 12.92 13.16 152,994 -0.08(-0.60%)
Aug 06, 2021 13.65 13.87 13.09 13.24 131,443 -0.30(-2.22%)
Aug 05, 2021 13.49 13.84 13.30 13.54 154,252 +0.23(+1.73%)
Aug 04, 2021 13.25 13.74 13.25 13.31 122,314 +0.24(+1.84%)
Aug 03, 2021 12.88 13.15 12.83 13.07 232,155 +0.11(+0.85%)
Aug 02, 2021 13.22 13.58 12.90 12.96 488,311 -0.21(-1.59%)
Jul 30, 2021 13.49 14.01 13.13 13.17 354,288 -0.32(-2.37%)
Jul 29, 2021 14.13 14.13 13.42 13.49 319,655 -0.43(-3.09%)
Jul 28, 2021 14.02 14.79 13.75 13.92 1,473,934 -0.09(-0.64%)
Jul 27, 2021 13.10 14.74 12.92 14.01 1,090,933 +0.73(+5.50%)
Jul 26, 2021 13.74 13.89 13.11 13.28 214,025 -0.37(-2.71%)
Jul 23, 2021 13.01 13.79 12.85 13.65 436,231 +0.61(+4.68%)
Jul 22, 2021 13.25 13.42 12.82 13.04 78,268 -0.17(-1.29%)
Jul 21, 2021 12.99 13.67 12.99 13.21 372,917 +0.21(+1.62%)
Jul 20, 2021 13.00 13.12 12.91 13.00 342,720 -0.06(-0.46%)
Jul 19, 2021 13.00 13.15 12.84 13.06 973,219 +0.10(+0.77%)
Jul 16, 2021 13.10 13.10 12.71 12.96 776,433 -0.14(-1.07%)
Jul 15, 2021 13.00 13.20 12.90 13.10 780,514 +0.05(+0.38%)
Jul 14, 2021 13.11 13.20 12.50 13.05 1,146,471 -0.16(-1.21%)
Jul 13, 2021 13.65 13.86 12.98 13.21 1,028,199 -0.71(-5.10%)
Jul 12, 2021 13.96 14.20 13.44 13.92 805,470 -0.34(-2.38%)
Jul 09, 2021 13.90 14.40 13.80 14.26 852,193 +0.11(+0.78%)
Jul 08, 2021 14.20 14.30 13.65 14.15 1,356,587 -0.04(-0.28%)
Jul 07, 2021 14.69 15.23 12.75 14.19 2,226,493 +0.14(+1.00%)
Jul 06, 2021 14.46 14.58 13.52 14.05 2,790,634 -0.02(-0.14%)
Jul 02, 2021 13.50 14.76 13.50 14.07 4,579,855 +0.64(+4.77%)
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.