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

Zhongchao Inc Cl A (NQ: ZCMD )

1.360 +0.060 (+4.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 (%)
Dec 31, 2020 1.700 1.700 1.700 213,820 -0.02(-1.16%)
Dec 30, 2020 1.710 1.800 1.700 1.720 213,820 +0.00(+0.00%)
Dec 29, 2020 1.740 1.760 1.680 1.720 177,364 -0.04(-2.27%)
Dec 28, 2020 1.730 1.790 1.730 1.760 67,273 +0.00(+0.00%)
Dec 24, 2020 1.790 1.810 1.740 1.760 68,100 -0.07(-3.83%)
Dec 23, 2020 1.750 1.860 1.740 1.830 257,280 +0.07(+3.98%)
Dec 22, 2020 1.760 1.840 1.740 1.760 218,926 -0.03(-1.68%)
Dec 21, 2020 1.720 1.810 1.720 1.790 214,273 -0.02(-1.10%)
Dec 18, 2020 2.080 2.120 1.760 1.810 1,022,300 -0.30(-14.22%)
Dec 17, 2020 1.710 2.190 1.710 2.110 2,532,741 +0.40(+23.39%)
Dec 16, 2020 1.710 1.770 1.670 1.710 56,547 -0.01(-0.58%)
Dec 15, 2020 1.720 1.740 1.670 1.720 24,467 +0.02(+1.18%)
Dec 14, 2020 1.730 1.730 1.660 1.700 61,078 -0.03(-1.73%)
Dec 11, 2020 1.720 1.780 1.700 1.730 49,700 -0.02(-1.14%)
Dec 10, 2020 1.760 1.790 1.720 1.750 135,742 +0.01(+0.57%)
Dec 09, 2020 1.770 1.800 1.740 1.740 41,087 -0.06(-3.33%)
Dec 08, 2020 1.800 1.830 1.770 1.800 28,673 +0.02(+1.12%)
Dec 07, 2020 1.800 1.880 1.780 1.780 48,839 -0.04(-2.20%)
Dec 04, 2020 1.910 1.910 1.780 1.820 82,400 -0.11(-5.70%)
Dec 03, 2020 1.850 1.970 1.850 1.930 281,703 +0.09(+4.89%)
Dec 02, 2020 1.870 1.870 1.800 1.840 73,061 -0.01(-0.54%)
Dec 01, 2020 1.800 1.880 1.800 1.850 168,031 +0.02(+1.09%)
Nov 30, 2020 1.840 1.840 1.760 1.830 51,587 +0.00(+0.00%)
Nov 27, 2020 1.820 1.838 1.780 1.830 44,200 +0.01(+0.55%)
Nov 25, 2020 1.840 1.920 1.800 1.820 148,200 +0.00(+0.00%)
Nov 24, 2020 1.840 1.860 1.770 1.820 85,257 +0.00(+0.00%)
Nov 23, 2020 1.830 1.840 1.770 1.820 57,062 -0.02(-1.09%)
Nov 20, 2020 1.770 1.850 1.730 1.840 63,200 +0.08(+4.55%)
Nov 19, 2020 1.800 1.800 1.730 1.760 72,937 -0.01(-0.56%)
Nov 18, 2020 1.800 1.830 1.710 1.770 110,296 -0.03(-1.67%)
Nov 17, 2020 1.830 1.950 1.800 1.800 140,469 -0.09(-4.76%)
Nov 16, 2020 1.900 1.970 1.850 1.890 153,920 -0.13(-6.44%)
Nov 13, 2020 1.850 2.040 1.800 2.020 609,300 -0.13(-6.05%)
Nov 12, 2020 2.800 2.980 2.000 2.150 13,438,733 +0.27(+14.36%)
Nov 11, 2020 1.830 1.900 1.780 1.880 15,313 +0.06(+3.30%)
Nov 10, 2020 1.850 1.850 1.800 1.820 9,083 +0.00(+0.00%)
Nov 09, 2020 1.820 1.880 1.730 1.820 8,969 -0.04(-2.15%)
Nov 06, 2020 1.860 1.910 1.806 1.860 5,700 -0.04(-2.11%)
Nov 05, 2020 1.810 1.925 1.755 1.900 10,608 +0.11(+6.15%)
Nov 04, 2020 1.736 1.810 1.736 1.790 1,601 +0.03(+1.70%)
Nov 03, 2020 1.830 1.830 1.700 1.760 1,580 -0.02(-1.12%)
Nov 02, 2020 1.840 1.840 1.720 1.780 6,216 +0.07(+4.09%)
Oct 30, 2020 1.710 1.820 1.700 1.710 10,500 -0.12(-6.32%)
Oct 29, 2020 1.770 1.860 1.730 1.825 4,388 +0.03(+1.41%)
Oct 28, 2020 1.820 1.900 1.710 1.800 21,491 -0.10(-5.26%)
Oct 27, 2020 1.800 1.920 1.800 1.900 27,846 -0.04(-2.06%)
Oct 26, 2020 1.920 1.940 1.820 1.940 4,655 +0.05(+2.65%)
Oct 23, 2020 1.950 1.950 1.845 1.890 5,100 -0.02(-0.79%)
Oct 22, 2020 1.930 1.940 1.860 1.905 7,437 +0.04(+2.42%)
Oct 21, 2020 1.920 1.970 1.830 1.860 38,657 -0.06(-3.12%)
Oct 20, 2020 1.800 2.030 1.760 1.920 113,560 +0.11(+6.08%)
Oct 19, 2020 1.800 2.040 1.780 1.810 100,760 +0.08(+4.62%)
Oct 16, 2020 1.820 1.820 1.680 1.730 18,200 +0.02(+1.16%)
Oct 15, 2020 1.750 1.750 1.690 1.710 5,519 -0.05(-2.60%)
Oct 14, 2020 1.780 1.780 1.750 1.756 2,044 +0.05(+2.68%)
Oct 13, 2020 1.780 1.780 1.710 1.710 4,396 -0.02(-1.16%)
Oct 12, 2020 1.800 1.820 1.720 1.730 17,655 -0.01(-0.57%)
Oct 09, 2020 1.774 1.800 1.670 1.740 31,900 -0.08(-4.40%)
Oct 08, 2020 1.790 2.040 1.680 1.820 35,434 +0.10(+5.81%)
Oct 07, 2020 1.730 1.740 1.680 1.720 2,012 -0.01(-0.58%)
Oct 06, 2020 1.790 1.790 1.670 1.730 4,785 +0.03(+1.76%)
Oct 05, 2020 1.660 1.740 1.660 1.700 4,947 +0.00(+0.00%)
Oct 02, 2020 1.700 1.700 1.670 1.700 15,300 -0.02(-0.87%)
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.