Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

36Kr Holdings Inc ADR (NQ: KRKR )

0.4515 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 (%)
Jan 31, 2023 1.160 1.250 1.160 1.186 16,765 +0.03(+2.25%)
Jan 30, 2023 1.290 1.290 1.150 1.160 52,672 -0.11(-8.66%)
Jan 27, 2023 1.150 1.280 1.150 1.270 100,748 +0.12(+10.43%)
Jan 26, 2023 1.180 1.205 1.120 1.150 42,241 +0.02(+1.59%)
Jan 25, 2023 1.130 1.150 1.120 1.132 50,487 -0.02(-1.57%)
Jan 24, 2023 1.160 1.190 1.110 1.150 29,030 +0.00(+0.00%)
Jan 23, 2023 1.180 1.186 1.150 1.150 27,634 -0.03(-2.54%)
Jan 20, 2023 1.170 1.250 1.160 1.180 27,561 +0.02(+1.72%)
Jan 19, 2023 1.170 1.180 1.160 1.160 2,104 +0.00(+0.00%)
Jan 18, 2023 1.210 1.210 1.160 1.160 17,125 +0.00(+0.00%)
Jan 17, 2023 1.220 1.250 1.160 1.160 72,226 -0.06(-4.92%)
Jan 13, 2023 1.180 1.270 1.180 1.220 31,051 +0.03(+2.52%)
Jan 12, 2023 1.250 1.250 1.190 1.190 32,918 -0.05(-4.03%)
Jan 11, 2023 1.180 1.300 1.180 1.240 69,247 +0.05(+4.20%)
Jan 10, 2023 1.130 1.237 1.130 1.190 55,574 +0.02(+1.71%)
Jan 09, 2023 1.190 1.249 1.160 1.170 62,510 -0.02(-1.68%)
Jan 06, 2023 1.190 1.200 1.145 1.190 34,571 +0.03(+2.59%)
Jan 05, 2023 1.070 1.250 1.070 1.160 155,723 +0.06(+5.45%)
Jan 04, 2023 1.060 1.130 1.050 1.100 29,115 +0.07(+6.80%)
Jan 03, 2023 1.020 1.080 1.020 1.030 59,181 -0.00(-0.18%)
Dec 30, 2022 1.050 1.080 1.015 1.032 32,587 +0.00(+0.18%)
Dec 29, 2022 1.030 1.070 1.010 1.030 18,423 -0.01(-0.98%)
Dec 28, 2022 1.060 1.070 1.030 1.040 31,021 +0.03(+2.73%)
Dec 27, 2022 1.050 1.075 0.9901 1.013 62,336 -0.04(-3.56%)
Dec 23, 2022 1.100 1.100 1.050 1.050 10,202 -0.03(-2.78%)
Dec 22, 2022 1.080 1.098 1.070 1.080 16,648 +0.00(+0.00%)
Dec 21, 2022 1.050 1.100 1.050 1.080 54,416 +0.01(+0.93%)
Dec 20, 2022 1.060 1.090 0.9610 1.070 87,200 -0.02(-2.28%)
Dec 19, 2022 1.110 1.110 0.9999 1.095 98,197 -0.07(-6.01%)
Dec 16, 2022 1.205 1.205 1.150 1.165 18,265 +0.04(+3.10%)
Dec 15, 2022 1.220 1.220 1.125 1.130 41,095 -0.07(-5.83%)
Dec 14, 2022 1.220 1.220 1.200 1.200 16,326 -0.01(-0.83%)
Dec 13, 2022 1.250 1.250 1.180 1.210 53,379 -0.01(-0.82%)
Dec 12, 2022 1.200 1.220 1.170 1.220 51,344 +0.01(+0.82%)
Dec 09, 2022 1.200 1.280 1.200 1.210 108,328 +0.02(+1.69%)
Dec 08, 2022 1.180 1.213 1.130 1.190 41,020 +0.02(+1.71%)
Dec 07, 2022 1.250 1.276 1.170 1.170 26,098 -0.07(-5.65%)
Dec 06, 2022 1.230 1.260 1.200 1.240 38,392 +0.01(+0.81%)
Dec 05, 2022 1.280 1.319 1.230 1.230 95,800 +0.01(+1.01%)
Dec 02, 2022 1.110 1.220 1.110 1.218 53,081 +0.09(+7.76%)
Dec 01, 2022 1.070 1.152 1.070 1.130 28,177 +0.02(+1.80%)
Nov 30, 2022 1.050 1.130 1.050 1.110 62,197 +0.06(+5.61%)
Nov 29, 2022 1.040 1.061 1.040 1.051 35,079 +0.04(+4.06%)
Nov 28, 2022 1.010 1.058 0.9910 1.010 9,593 -0.01(-0.98%)
Nov 25, 2022 1.020 1.020 1.020 1.020 652 -0.02(-1.92%)
Nov 23, 2022 1.020 1.040 0.9900 1.040 6,771 +0.03(+2.97%)
Nov 22, 2022 1.040 1.060 1.010 1.010 20,540 -0.05(-4.72%)
Nov 21, 2022 1.050 1.065 1.049 1.060 13,520 +0.01(+0.95%)
Nov 18, 2022 1.060 1.075 1.050 1.050 11,551 -0.03(-2.78%)
Nov 17, 2022 1.052 1.090 1.052 1.080 21,681 -0.02(-1.82%)
Nov 16, 2022 1.070 1.100 1.050 1.100 34,847 +0.01(+0.92%)
Nov 15, 2022 1.050 1.090 1.038 1.090 129,883 +0.06(+5.83%)
Nov 14, 2022 1.030 1.050 1.010 1.030 49,409 +0.00(+0.00%)
Nov 11, 2022 1.040 1.050 0.9952 1.030 27,938 +0.05(+4.99%)
Nov 10, 2022 0.9900 1.010 0.9800 0.9810 13,641 -0.02(-1.80%)
Nov 09, 2022 0.9910 1.004 0.9612 0.9990 13,326 -0.01(-1.11%)
Nov 08, 2022 1.010 1.030 0.9901 1.010 16,584 -0.03(-2.87%)
Nov 07, 2022 1.000 1.040 0.9802 1.040 25,170 +0.03(+2.58%)
Nov 04, 2022 1.040 1.040 1.000 1.014 46,172 +0.03(+3.45%)
Nov 03, 2022 0.9510 1.011 0.9510 0.9800 19,147 -0.02(-2.00%)
Nov 02, 2022 1.040 1.050 0.9700 1.000 15,605 -0.04(-3.85%)
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.