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

Zhongchao Inc Cl A (NQ: ZCMD )

1.300 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 5, 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 (%)
Mar 31, 2021 1.950 2.000 1.930 1.980 65,790 +0.02(+1.02%)
Mar 30, 2021 1.970 1.996 1.930 1.960 64,321 -0.01(-0.51%)
Mar 29, 2021 2.080 2.080 1.950 1.970 157,321 -0.10(-4.83%)
Mar 26, 2021 1.990 2.170 1.990 2.070 354,300 +0.06(+2.99%)
Mar 25, 2021 1.970 2.020 1.910 2.010 194,817 +0.04(+2.03%)
Mar 24, 2021 2.060 2.080 1.920 1.970 248,304 -0.12(-5.74%)
Mar 23, 2021 2.200 2.210 2.040 2.090 465,638 -0.16(-7.11%)
Mar 22, 2021 2.210 2.250 2.120 2.250 451,262 -0.01(-0.44%)
Mar 19, 2021 2.270 2.390 2.120 2.260 1,106,900 -0.11(-4.64%)
Mar 18, 2021 2.600 2.860 2.340 2.370 3,392,112 -0.29(-10.90%)
Mar 17, 2021 3.400 4.090 2.410 2.660 139,658,704 +0.84(+46.15%)
Mar 16, 2021 1.880 1.880 1.800 1.820 66,410 -0.04(-2.15%)
Mar 15, 2021 1.860 1.900 1.830 1.860 69,232 +0.00(+0.00%)
Mar 12, 2021 1.830 1.870 1.790 1.860 76,700 +0.01(+0.54%)
Mar 11, 2021 1.820 1.850 1.740 1.850 82,353 +0.12(+6.94%)
Mar 10, 2021 1.820 1.820 1.707 1.730 62,439 -0.07(-3.89%)
Mar 09, 2021 1.800 1.800 1.730 1.800 74,719 +0.10(+5.88%)
Mar 08, 2021 1.680 1.750 1.610 1.700 48,551 +0.00(+0.00%)
Mar 05, 2021 1.720 1.768 1.590 1.700 278,600 +0.03(+1.80%)
Mar 04, 2021 1.900 1.940 1.590 1.670 235,162 -0.26(-13.47%)
Mar 03, 2021 2.010 2.040 1.860 1.930 110,806 -0.03(-1.53%)
Mar 02, 2021 1.880 2.040 1.840 1.960 574,129 +0.15(+8.29%)
Mar 01, 2021 1.950 2.000 1.800 1.810 279,151 -0.10(-5.24%)
Feb 26, 2021 1.960 1.990 1.820 1.910 107,300 -0.05(-2.55%)
Feb 25, 2021 2.040 2.080 1.960 1.960 118,330 -0.13(-6.22%)
Feb 24, 2021 2.040 2.090 1.990 2.090 79,556 +0.02(+0.97%)
Feb 23, 2021 2.060 2.100 1.920 2.070 292,938 -0.18(-8.00%)
Feb 22, 2021 2.230 2.281 2.220 2.250 171,951 -0.03(-1.32%)
Feb 19, 2021 2.250 2.360 2.195 2.280 318,700 +0.05(+2.24%)
Feb 18, 2021 2.240 2.290 2.160 2.230 291,239 -0.09(-3.88%)
Feb 17, 2021 2.400 2.450 2.240 2.320 350,857 -0.15(-6.07%)
Feb 16, 2021 2.260 2.600 2.190 2.470 1,113,282 +0.25(+11.26%)
Feb 12, 2021 2.170 2.330 2.120 2.220 792,900 +0.11(+5.21%)
Feb 11, 2021 2.150 2.230 2.110 2.110 300,044 -0.03(-1.40%)
Feb 10, 2021 2.210 2.280 2.030 2.140 293,773 -0.01(-0.47%)
Feb 09, 2021 2.120 2.180 2.060 2.150 364,361 +0.05(+2.38%)
Feb 08, 2021 2.090 2.120 2.010 2.100 358,747 +0.02(+0.96%)
Feb 05, 2021 2.240 2.400 2.020 2.080 1,570,600 +0.08(+4.00%)
Feb 04, 2021 1.890 2.240 1.880 2.000 2,233,176 +0.14(+7.53%)
Feb 03, 2021 1.890 1.970 1.850 1.860 434,733 -0.01(-0.53%)
Feb 02, 2021 1.880 1.940 1.850 1.870 86,463 +0.02(+1.08%)
Feb 01, 2021 1.830 1.970 1.830 1.850 230,535 +0.02(+1.09%)
Jan 29, 2021 1.850 1.950 1.800 1.830 232,400 +0.00(+0.00%)
Jan 28, 2021 1.830 1.890 1.800 1.830 88,608 +0.01(+0.55%)
Jan 27, 2021 1.880 1.930 1.800 1.820 244,762 -0.12(-6.19%)
Jan 26, 2021 1.930 1.990 1.930 1.940 80,682 +0.02(+1.04%)
Jan 25, 2021 1.930 2.010 1.870 1.920 143,285 -0.04(-2.04%)
Jan 22, 2021 1.930 2.090 1.910 1.960 141,700 +0.03(+1.55%)
Jan 21, 2021 1.880 1.950 1.860 1.930 124,042 +0.05(+2.93%)
Jan 20, 2021 1.938 1.938 1.850 1.875 100,843 -0.02(-1.32%)
Jan 19, 2021 1.860 1.920 1.850 1.900 47,440 +0.04(+2.15%)
Jan 15, 2021 1.950 1.950 1.820 1.860 86,500 -0.11(-5.58%)
Jan 14, 2021 1.870 2.030 1.870 1.970 292,660 +0.07(+3.68%)
Jan 13, 2021 1.850 1.940 1.830 1.900 153,880 +0.03(+1.60%)
Jan 12, 2021 1.790 1.910 1.790 1.870 201,814 +0.08(+4.47%)
Jan 11, 2021 1.820 1.820 1.770 1.790 111,137 -0.03(-1.65%)
Jan 08, 2021 1.750 1.840 1.750 1.820 234,200 +0.06(+3.41%)
Jan 07, 2021 1.720 1.770 1.700 1.760 197,874 +0.08(+4.76%)
Jan 06, 2021 1.740 1.750 1.650 1.680 97,443 -0.03(-1.75%)
Jan 05, 2021 1.700 1.780 1.690 1.710 186,229 +0.01(+0.59%)
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.