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

Zhongchao Inc Cl A (NQ: ZCMD )

1.200 +0.000 (+0.01%)
Streaming Delayed Price Updated: 3:18 PM EDT, Jun 13, 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 (%)
Oct 29, 2021 1.710 1.710 1.621 1.670 904,622 -0.03(-1.76%)
Oct 28, 2021 1.720 1.760 1.690 1.700 25,511 -0.08(-4.49%)
Oct 27, 2021 1.670 1.790 1.640 1.780 118,909 +0.09(+5.33%)
Oct 26, 2021 1.750 1.650 1.690 1,014,426 -0.03(-1.74%)
Oct 25, 2021 1.710 1.770 1.680 1.720 82,802 +0.02(+1.18%)
Oct 22, 2021 1.680 1.720 1.670 1.700 11,960 +0.01(+0.59%)
Oct 21, 2021 1.730 1.748 1.630 1.690 19,091 -0.04(-2.31%)
Oct 20, 2021 1.690 1.740 1.680 1.730 16,483 +0.06(+3.59%)
Oct 19, 2021 1.650 1.740 1.630 1.670 37,815 +0.01(+0.60%)
Oct 18, 2021 1.740 1.740 1.660 1.660 11,565 -0.09(-5.14%)
Oct 15, 2021 1.730 1.750 1.609 1.750 79,398 +0.00(+0.00%)
Oct 14, 2021 1.640 1.750 1.630 1.750 42,537 +0.10(+6.06%)
Oct 13, 2021 1.630 1.650 1.620 1.650 5,719 +0.01(+0.61%)
Oct 12, 2021 1.610 1.660 1.560 1.640 33,461 +0.02(+1.23%)
Oct 11, 2021 1.550 1.620 1.542 1.620 31,100 +0.03(+1.89%)
Oct 08, 2021 1.580 1.600 1.540 1.590 12,320 +0.00(+0.00%)
Oct 07, 2021 1.590 1.600 1.570 1.590 7,751 +0.01(+0.63%)
Oct 06, 2021 1.560 1.590 1.510 1.580 12,016 +0.02(+1.28%)
Oct 05, 2021 1.570 1.590 1.510 1.560 16,692 +0.00(+0.00%)
Oct 04, 2021 1.600 1.610 1.550 1.560 38,593 -0.06(-3.70%)
Oct 01, 2021 1.670 1.670 1.530 1.620 83,172 -0.02(-1.22%)
Sep 30, 2021 1.660 1.660 1.600 1.640 48,365 +0.01(+0.61%)
Sep 29, 2021 1.630 1.670 1.575 1.630 96,938 +0.01(+0.62%)
Sep 28, 2021 1.600 1.680 1.590 1.620 121,060 +0.01(+0.75%)
Sep 27, 2021 1.620 1.620 1.570 1.608 120,467 -0.01(-0.74%)
Sep 24, 2021 1.620 1.620 1.560 1.620 182,116 +0.02(+1.25%)
Sep 23, 2021 1.570 1.600 1.530 1.600 34,832 +0.05(+2.89%)
Sep 22, 2021 1.560 1.570 1.530 1.555 9,942 -0.01(-0.32%)
Sep 21, 2021 1.570 1.570 1.510 1.560 12,092 +0.01(+0.65%)
Sep 20, 2021 1.590 1.610 1.460 1.550 230,422 -0.07(-4.32%)
Sep 17, 2021 1.600 1.620 1.560 1.620 25,249 +0.05(+3.18%)
Sep 16, 2021 1.540 1.570 1.540 1.570 22,345 +0.03(+1.95%)
Sep 15, 2021 1.550 1.570 1.510 1.540 50,874 +0.00(+0.00%)
Sep 14, 2021 1.560 1.590 1.530 1.540 66,416 -0.04(-2.53%)
Sep 13, 2021 1.620 1.630 1.560 1.580 81,122 -0.05(-3.07%)
Sep 10, 2021 1.680 1.680 1.600 1.630 103,014 +0.00(+0.00%)
Sep 09, 2021 1.580 1.630 1.580 1.630 73,017 +0.03(+1.87%)
Sep 08, 2021 1.680 1.680 1.510 1.600 443,900 -0.08(-4.76%)
Sep 07, 2021 1.700 1.750 1.650 1.680 312,464 -0.01(-0.59%)
Sep 03, 2021 1.690 1.700 1.680 1.690 44,327 -0.01(-0.59%)
Sep 02, 2021 1.680 1.700 1.680 1.700 40,632 +0.01(+0.59%)
Sep 01, 2021 1.700 1.710 1.690 1.690 66,990 -0.02(-1.17%)
Aug 31, 2021 1.680 1.710 1.680 1.710 81,003 +0.02(+1.18%)
Aug 30, 2021 1.680 1.710 1.680 1.690 45,479 +0.00(+0.00%)
Aug 27, 2021 1.680 1.710 1.660 1.690 395,989 +0.01(+0.60%)
Aug 26, 2021 1.670 1.690 1.660 1.680 47,140 -0.01(-0.59%)
Aug 25, 2021 1.670 1.690 1.641 1.690 110,318 +0.04(+2.42%)
Aug 24, 2021 1.650 1.670 1.640 1.650 651,960 +0.01(+0.61%)
Aug 23, 2021 1.650 1.665 1.620 1.640 491,983 +0.00(+0.00%)
Aug 20, 2021 1.630 1.660 1.617 1.640 139,653 -0.01(-0.30%)
Aug 19, 2021 1.670 1.670 1.640 1.645 353,797 -0.01(-0.90%)
Aug 18, 2021 1.670 1.680 1.630 1.660 879,573 +0.01(+0.61%)
Aug 17, 2021 1.660 1.690 1.640 1.650 149,346 -0.01(-0.60%)
Aug 16, 2021 1.700 1.710 1.640 1.660 86,788 -0.02(-1.19%)
Aug 13, 2021 1.780 1.780 1.680 1.680 362,952 -0.07(-4.00%)
Aug 12, 2021 1.740 1.790 1.710 1.750 1,411,156 +0.02(+1.16%)
Aug 11, 2021 1.680 1.790 1.680 1.730 922,186 +0.04(+2.37%)
Aug 10, 2021 1.710 1.710 1.660 1.690 90,895 +0.01(+0.60%)
Aug 09, 2021 1.660 1.720 1.630 1.680 286,033 +0.01(+0.60%)
Aug 06, 2021 1.680 1.700 1.670 1.670 54,959 -0.02(-1.18%)
Aug 05, 2021 1.680 1.700 1.670 1.690 55,390 -0.00(-0.14%)
Aug 04, 2021 1.690 1.692 1.660 1.692 27,301 +0.00(+0.14%)
Aug 03, 2021 1.710 1.720 1.680 1.690 113,133 -0.03(-1.74%)
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.