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

Zhongchao Inc Cl A (NQ: ZCMD )

1.240 -0.060 (-4.62%)
Streaming Delayed Price Updated: 1:32 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, 2021 1.770 1.790 1.610 1.780 42,310 +0.01(+0.56%)
Dec 30, 2021 1.800 1.800 1.700 1.770 38,457 -0.03(-1.67%)
Dec 29, 2021 1.770 1.800 1.760 1.800 19,076 +0.01(+0.56%)
Dec 28, 2021 1.807 1.829 1.730 1.790 40,755 -0.03(-1.50%)
Dec 27, 2021 1.818 1.830 1.750 1.817 35,014 -0.00(-0.15%)
Dec 23, 2021 1.830 1.840 1.780 1.820 17,516 -0.01(-0.55%)
Dec 22, 2021 1.810 1.830 1.787 1.830 27,389 +0.02(+1.10%)
Dec 21, 2021 1.807 1.827 1.760 1.810 41,166 +0.00(+0.00%)
Dec 20, 2021 1.810 1.820 1.770 1.810 23,536 +0.00(+0.00%)
Dec 17, 2021 1.790 1.820 1.780 1.810 54,495 +0.03(+1.40%)
Dec 16, 2021 1.800 1.800 1.770 1.785 7,921 +0.01(+0.85%)
Dec 15, 2021 1.760 1.800 1.730 1.770 27,600 -0.02(-1.12%)
Dec 14, 2021 1.800 1.810 1.730 1.790 35,924 +0.01(+0.56%)
Dec 13, 2021 1.840 1.840 1.730 1.780 14,868 -0.01(-0.56%)
Dec 10, 2021 1.810 1.850 1.765 1.790 50,733 -0.04(-2.19%)
Dec 09, 2021 1.820 1.850 1.780 1.830 48,538 +0.02(+1.10%)
Dec 08, 2021 1.830 1.830 1.790 1.810 3,637 +0.05(+2.84%)
Dec 07, 2021 1.790 1.850 1.760 1.760 121,927 +0.04(+2.33%)
Dec 06, 2021 1.670 1.810 1.670 1.720 82,479 +0.02(+1.18%)
Dec 03, 2021 1.910 1.910 1.690 1.700 230,576 -0.22(-11.24%)
Dec 02, 2021 1.900 1.930 1.850 1.915 67,584 -0.01(-0.63%)
Dec 01, 2021 1.920 1.950 1.880 1.927 73,878 +0.01(+0.38%)
Nov 30, 2021 1.850 1.957 1.850 1.920 131,198 +0.03(+1.59%)
Nov 29, 2021 1.840 1.920 1.840 1.890 53,002 +0.03(+1.61%)
Nov 26, 2021 1.850 1.900 1.840 1.860 36,778 -0.03(-1.59%)
Nov 24, 2021 1.855 1.900 1.855 1.890 20,458 +0.02(+1.07%)
Nov 23, 2021 1.850 1.910 1.840 1.870 235,350 +0.00(+0.08%)
Nov 22, 2021 1.890 1.930 1.820 1.869 84,040 -0.02(-1.14%)
Nov 19, 2021 1.870 1.938 1.841 1.890 82,398 +0.00(+0.00%)
Nov 18, 2021 1.850 1.890 1.875 1.890 108,072 +0.05(+3.00%)
Nov 17, 2021 1.850 1.871 1.810 1.835 67,586 -0.01(-0.54%)
Nov 16, 2021 1.850 1.880 1.812 1.845 113,431 +0.00(+0.27%)
Nov 15, 2021 1.780 1.840 1.780 1.840 88,090 +0.04(+2.22%)
Nov 12, 2021 1.780 1.810 1.780 1.800 21,350 +0.00(+0.00%)
Nov 11, 2021 1.820 1.820 1.730 1.800 124,400 -0.01(-0.55%)
Nov 10, 2021 1.770 1.810 117,891 +0.03(+1.69%)
Nov 09, 2021 1.780 1.800 1.750 1.780 32,126 +0.03(+1.71%)
Nov 08, 2021 1.780 1.820 1.740 1.750 125,299 -0.06(-3.31%)
Nov 05, 2021 1.760 1.837 1.743 1.810 121,439 +0.03(+1.59%)
Nov 04, 2021 1.760 1.800 1.750 1.782 62,435 +0.03(+1.81%)
Nov 03, 2021 1.730 1.775 1.705 1.750 51,511 +0.01(+0.57%)
Nov 02, 2021 1.700 1.780 1.700 1.740 62,529 +0.01(+0.58%)
Nov 01, 2021 1.680 1.780 1.660 1.730 138,699 +0.06(+3.59%)
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%)
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.