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

36Kr Holdings Inc ADR (NQ: KRKR )

0.4600 +0.0386 (+9.16%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Jun 30, 2021 2.490 2.510 2.460 2.480 109,813 -0.04(-1.59%)
Jun 29, 2021 2.540 2.540 2.477 2.520 82,818 -0.02(-0.79%)
Jun 28, 2021 2.530 2.560 2.520 2.540 56,484 +0.02(+0.79%)
Jun 25, 2021 2.520 2.580 2.520 2.520 84,390 -0.05(-1.95%)
Jun 24, 2021 2.560 2.570 2.500 2.570 123,118 +0.04(+1.58%)
Jun 23, 2021 2.470 2.540 2.470 2.530 95,584 +0.04(+1.61%)
Jun 22, 2021 2.470 2.503 2.450 2.490 84,980 -0.01(-0.40%)
Jun 21, 2021 2.540 2.550 2.450 2.500 131,475 -0.06(-2.34%)
Jun 18, 2021 2.550 2.620 2.520 2.560 148,871 -0.06(-2.29%)
Jun 17, 2021 2.480 2.637 2.460 2.620 185,929 +0.12(+4.80%)
Jun 16, 2021 2.460 2.500 2.403 2.500 125,531 +0.03(+1.21%)
Jun 15, 2021 2.660 2.670 2.450 2.470 342,032 -0.14(-5.36%)
Jun 14, 2021 2.530 2.780 2.500 2.610 861,963 +0.21(+8.75%)
Jun 11, 2021 2.410 2.470 2.380 2.400 80,313 +0.00(+0.00%)
Jun 10, 2021 2.400 2.450 2.380 2.400 68,288 +0.01(+0.42%)
Jun 09, 2021 2.370 2.420 2.320 2.390 138,558 +0.02(+0.84%)
Jun 08, 2021 2.420 2.420 2.310 2.370 113,412 -0.02(-0.84%)
Jun 07, 2021 2.490 2.510 2.320 2.390 165,923 -0.10(-4.02%)
Jun 04, 2021 2.580 2.580 2.460 2.490 116,000 -0.09(-3.49%)
Jun 03, 2021 2.580 2.659 2.540 2.580 63,109 +0.02(+0.78%)
Jun 02, 2021 2.640 2.660 2.510 2.560 130,701 -0.07(-2.66%)
Jun 01, 2021 2.700 2.700 2.570 2.630 119,969 +0.05(+1.94%)
May 28, 2021 2.540 2.610 2.529 2.580 97,968 +0.04(+1.57%)
May 27, 2021 2.480 2.570 2.480 2.540 118,852 +0.08(+3.25%)
May 26, 2021 2.440 2.550 2.410 2.460 174,857 +0.06(+2.50%)
May 25, 2021 2.410 2.450 2.400 2.400 83,894 +0.00(+0.00%)
May 24, 2021 2.410 2.430 2.370 2.400 57,187 -0.01(-0.41%)
May 21, 2021 2.410 2.456 2.360 2.410 62,479 -0.02(-0.82%)
May 20, 2021 2.400 2.465 2.390 2.430 47,611 +0.07(+2.97%)
May 19, 2021 2.380 2.390 2.360 2.360 45,526 -0.02(-0.84%)
May 18, 2021 2.360 2.430 2.350 2.380 49,315 +0.02(+0.85%)
May 17, 2021 2.310 2.400 2.310 2.360 51,972 +0.00(+0.00%)
May 14, 2021 2.320 2.490 2.320 2.360 44,334 +0.03(+1.29%)
May 13, 2021 2.410 2.440 2.300 2.330 86,434 -0.09(-3.72%)
May 12, 2021 2.440 2.520 2.400 2.420 70,832 -0.03(-1.22%)
May 11, 2021 2.470 2.590 2.320 2.450 358,277 -0.23(-8.70%)
May 10, 2021 2.900 2.900 2.630 2.683 142,984 -0.18(-6.17%)
May 07, 2021 2.920 3.070 2.820 2.860 58,415 -0.05(-1.72%)
May 06, 2021 2.860 2.940 2.750 2.910 46,546 +0.03(+1.04%)
May 05, 2021 2.870 3.050 2.870 2.880 26,500 +0.00(+0.00%)
May 04, 2021 2.900 2.988 2.830 2.880 55,637 -0.04(-1.37%)
May 03, 2021 2.990 3.030 2.920 2.920 38,740 -0.12(-3.95%)
Apr 30, 2021 2.940 3.060 2.920 3.040 46,000 +0.07(+2.36%)
Apr 29, 2021 3.040 3.040 2.920 2.970 50,074 -0.07(-2.30%)
Apr 28, 2021 3.070 3.070 2.950 3.040 84,960 -0.02(-0.65%)
Apr 27, 2021 3.150 3.150 3.000 3.060 54,433 -0.08(-2.55%)
Apr 26, 2021 3.000 3.140 2.960 3.140 127,118 +0.18(+6.08%)
Apr 23, 2021 2.860 2.980 2.860 2.960 69,400 +0.10(+3.50%)
Apr 22, 2021 2.810 2.990 2.810 2.860 114,928 +0.06(+2.14%)
Apr 21, 2021 2.700 2.877 2.700 2.800 42,720 +0.11(+4.09%)
Apr 20, 2021 2.970 3.130 2.690 2.690 194,036 -0.26(-8.81%)
Apr 19, 2021 3.100 3.150 2.950 2.950 131,808 -0.18(-5.75%)
Apr 16, 2021 3.240 3.260 3.020 3.130 106,400 -0.06(-1.88%)
Apr 15, 2021 3.230 3.300 3.170 3.190 89,187 +0.01(+0.31%)
Apr 14, 2021 3.250 3.360 3.180 3.180 70,724 -0.09(-2.75%)
Apr 13, 2021 3.150 3.290 3.150 3.270 34,626 +0.11(+3.48%)
Apr 12, 2021 3.320 3.380 3.150 3.160 88,631 -0.23(-6.78%)
Apr 09, 2021 3.350 3.440 3.350 3.390 112,700 +0.00(+0.00%)
Apr 08, 2021 3.370 3.420 3.320 3.390 67,067 +0.03(+0.89%)
Apr 07, 2021 3.360 3.430 3.350 3.360 52,238 -0.09(-2.61%)
Apr 06, 2021 3.370 3.470 3.360 3.450 57,026 +0.08(+2.37%)
Apr 05, 2021 3.400 3.430 3.270 3.370 55,955 +0.00(+0.00%)
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.