Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

36Kr Holdings Inc ADR (NQ: KRKR )

0.4200 +0.0396 (+10.41%)
Streaming Delayed Price Updated: 3:53 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 (%)
May 31, 2023 1.000 1.000 0.9601 0.9810 3,486 +0.03(+3.06%)
May 30, 2023 0.9822 0.9822 0.9519 0.9519 35,778 -0.03(-3.13%)
May 26, 2023 0.9838 0.9927 0.9800 0.9827 3,504 -0.02(-1.73%)
May 25, 2023 1.000 1.000 0.9900 1.000 28,989 +0.01(+0.83%)
May 24, 2023 0.9946 1.010 0.9908 0.9918 8,330 -0.00(-0.37%)
May 23, 2023 1.008 1.010 0.9903 0.9955 14,923 -0.00(-0.47%)
May 22, 2023 0.9999 1.010 0.9998 1.000 5,348 -0.02(-1.94%)
May 19, 2023 1.020 1.029 1.011 1.020 3,221 +0.01(+0.99%)
May 18, 2023 1.000 1.020 0.9901 1.010 10,029 +0.01(+1.00%)
May 17, 2023 1.010 1.020 1.000 1.000 8,019 -0.02(-2.44%)
May 16, 2023 1.028 1.030 1.010 1.025 7,829 -0.01(-0.49%)
May 15, 2023 1.090 1.090 1.030 1.030 8,101 +0.00(+0.00%)
May 12, 2023 1.100 1.100 1.030 1.030 10,028 -0.03(-2.83%)
May 11, 2023 1.045 1.060 1.045 1.060 6,317 +0.02(+1.92%)
May 10, 2023 1.040 1.050 1.030 1.040 7,370 +0.01(+1.18%)
May 09, 2023 1.010 1.050 1.010 1.028 7,243 +0.01(+0.77%)
May 08, 2023 1.005 1.030 1.005 1.020 7,105 +0.02(+2.00%)
May 05, 2023 1.000 1.030 1.000 1.000 22,725 +0.00(+0.33%)
May 04, 2023 0.9721 1.030 0.9720 0.9967 21,601 +0.01(+0.68%)
May 03, 2023 0.9922 1.011 0.9900 0.9900 13,527 -0.02(-2.37%)
May 02, 2023 1.040 1.050 1.040 1.014 69,459 -0.02(-1.55%)
May 01, 2023 0.9800 1.030 0.9800 1.030 29,908 +0.05(+5.08%)
Apr 28, 2023 0.9740 0.9896 0.9611 0.9802 8,620 +0.01(+0.58%)
Apr 27, 2023 1.000 0.9974 0.9700 0.9745 23,208 -0.03(-2.54%)
Apr 26, 2023 0.9630 0.9999 0.9601 0.9999 22,551 +0.03(+3.20%)
Apr 25, 2023 0.9700 0.9748 0.9601 0.9689 10,507 -0.01(-0.64%)
Apr 24, 2023 0.9900 0.9900 0.9624 0.9751 186,614 -0.02(-1.99%)
Apr 21, 2023 0.9901 1.010 0.9900 0.9949 6,750 -0.02(-1.50%)
Apr 20, 2023 1.014 1.040 0.9901 1.010 42,944 +0.00(+0.00%)
Apr 19, 2023 1.000 1.020 1.000 1.010 20,213 +0.01(+0.70%)
Apr 18, 2023 1.012 1.026 1.003 1.003 13,396 -0.02(-1.59%)
Apr 17, 2023 1.012 1.030 1.010 1.019 8,864 +0.01(+0.91%)
Apr 14, 2023 1.040 1.054 1.010 1.010 81,824 -0.03(-2.84%)
Apr 13, 2023 1.020 1.050 1.015 1.040 28,677 +0.01(+0.80%)
Apr 12, 2023 1.020 1.050 1.010 1.031 8,978 +0.00(+0.00%)
Apr 11, 2023 1.020 1.090 1.020 1.031 64,431 +0.01(+1.10%)
Apr 10, 2023 1.040 1.050 1.020 1.020 10,787 -0.02(-1.92%)
Apr 06, 2023 1.000 1.050 1.000 1.040 11,934 +0.03(+2.97%)
Apr 05, 2023 1.070 1.070 1.010 1.010 28,924 -0.06(-5.61%)
Apr 04, 2023 1.126 1.126 1.060 1.070 8,707 +0.00(+0.00%)
Apr 03, 2023 1.100 1.100 1.060 1.070 15,129 -0.03(-2.73%)
Mar 31, 2023 1.070 1.100 1.070 1.100 15,528 +0.03(+2.92%)
Mar 30, 2023 1.100 1.100 1.069 1.069 28,921 -0.04(-3.28%)
Mar 29, 2023 1.140 1.140 1.105 1.105 41,874 -0.00(-0.09%)
Mar 28, 2023 1.090 1.110 1.090 1.106 22,117 +0.01(+0.55%)
Mar 27, 2023 1.060 1.105 1.050 1.100 12,536 +0.03(+2.80%)
Mar 24, 2023 1.090 1.100 1.030 1.070 26,675 -0.02(-1.83%)
Mar 23, 2023 1.050 1.100 1.030 1.090 31,159 +0.03(+2.83%)
Mar 22, 2023 1.040 1.060 1.030 1.060 13,895 +0.02(+1.92%)
Mar 21, 2023 1.030 1.050 1.022 1.040 7,691 +0.01(+0.97%)
Mar 20, 2023 1.020 1.030 1.020 1.030 3,661 +0.00(+0.00%)
Mar 17, 2023 1.040 1.040 1.010 1.030 20,307 +0.02(+1.98%)
Mar 16, 2023 0.9511 1.010 0.9511 1.010 34,176 +0.02(+2.24%)
Mar 15, 2023 1.020 1.020 0.9800 0.9879 48,159 -0.03(-3.15%)
Mar 14, 2023 1.040 1.060 1.010 1.020 25,081 +0.00(+0.00%)
Mar 13, 2023 1.060 1.060 1.010 1.020 61,090 -0.01(-1.07%)
Mar 10, 2023 1.060 1.070 1.020 1.031 39,896 -0.07(-6.27%)
Mar 09, 2023 1.120 1.120 1.080 1.100 48,749 -0.02(-1.74%)
Mar 08, 2023 1.120 1.130 1.110 1.119 22,491 +0.01(+0.86%)
Mar 07, 2023 1.130 1.130 1.110 1.110 91,764 -0.03(-2.32%)
Mar 06, 2023 1.150 1.150 1.120 1.136 5,339 +0.01(+0.57%)
Mar 03, 2023 1.130 1.165 1.125 1.130 43,426 -0.02(-1.86%)
Mar 02, 2023 1.170 1.170 1.120 1.151 33,396 -0.02(-1.59%)
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.