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 (%)
Jun 30, 2021 1.790 2.120 1.760 1.840 4,531,974 +0.09(+5.14%)
Jun 29, 2021 1.770 1.781 1.740 1.750 147,506 -0.04(-2.23%)
Jun 28, 2021 1.750 1.790 1.720 1.790 76,755 +0.05(+2.87%)
Jun 25, 2021 1.740 1.750 1.699 1.740 141,922 +0.00(+0.00%)
Jun 24, 2021 1.730 1.765 1.710 1.740 199,138 +0.03(+2.05%)
Jun 23, 2021 1.660 1.720 1.660 1.705 224,546 +0.03(+1.49%)
Jun 22, 2021 1.650 1.690 1.645 1.680 220,865 +0.04(+2.61%)
Jun 21, 2021 1.710 1.720 1.620 1.637 386,922 -0.05(-3.12%)
Jun 18, 2021 1.730 1.734 1.670 1.690 197,670 -0.02(-1.17%)
Jun 17, 2021 1.730 1.758 1.700 1.710 185,856 -0.03(-1.72%)
Jun 16, 2021 1.830 1.910 1.691 1.740 1,441,140 -0.02(-1.14%)
Jun 15, 2021 1.820 1.820 1.750 1.760 319,501 -0.04(-2.22%)
Jun 14, 2021 1.820 1.920 1.770 1.800 2,322,198 -0.01(-0.55%)
Jun 11, 2021 1.790 1.840 1.790 1.810 315,267 +0.02(+1.12%)
Jun 10, 2021 1.810 1.830 1.760 1.790 552,746 -0.04(-2.19%)
Jun 09, 2021 1.840 1.850 1.780 1.830 1,555,433 +0.01(+0.55%)
Jun 08, 2021 1.800 1.830 1.760 1.820 1,990,702 +0.02(+1.11%)
Jun 07, 2021 1.790 1.810 1.740 1.800 124,480 +0.04(+2.27%)
Jun 04, 2021 1.790 1.790 1.760 1.760 64,577 -0.02(-1.12%)
Jun 03, 2021 1.770 1.790 1.720 1.780 298,537 +0.00(+0.00%)
Jun 02, 2021 1.770 1.800 1.740 1.780 519,662 +0.01(+0.56%)
Jun 01, 2021 1.750 1.850 1.740 1.770 656,644 +0.01(+0.57%)
May 28, 2021 1.980 2.000 1.730 1.760 1,014,037 -0.11(-5.88%)
May 27, 2021 1.880 1.920 1.856 1.870 566,170 +0.01(+0.54%)
May 26, 2021 1.850 1.880 1.830 1.860 110,237 -0.01(-0.53%)
May 25, 2021 1.820 1.890 1.820 1.870 62,699 +0.03(+1.63%)
May 24, 2021 1.850 1.890 1.800 1.840 28,492 +0.01(+0.55%)
May 21, 2021 1.790 1.880 1.775 1.830 174,580 +0.04(+2.23%)
May 20, 2021 1.740 1.850 1.740 1.790 84,117 +0.04(+2.29%)
May 19, 2021 1.740 1.780 1.720 1.750 42,217 -0.03(-1.69%)
May 18, 2021 1.790 1.790 1.720 1.780 26,846 +0.02(+1.14%)
May 17, 2021 1.740 1.800 1.699 1.760 28,169 +0.01(+0.57%)
May 14, 2021 1.630 1.790 1.620 1.750 106,027 +0.13(+8.02%)
May 13, 2021 1.700 1.719 1.620 1.620 91,132 -0.07(-4.42%)
May 12, 2021 1.760 1.790 1.690 1.695 85,064 -0.06(-3.69%)
May 11, 2021 1.740 1.810 1.730 1.760 115,489 +0.03(+1.73%)
May 10, 2021 1.770 1.800 1.720 1.730 1,083,605 -0.09(-4.95%)
May 07, 2021 1.770 1.880 1.750 1.820 155,187 +0.09(+5.20%)
May 06, 2021 1.790 1.850 1.720 1.730 411,896 -0.04(-2.26%)
May 05, 2021 1.820 1.820 1.770 1.770 133,996 -0.06(-3.28%)
May 04, 2021 1.770 1.850 1.770 1.830 614,980 +0.04(+2.23%)
May 03, 2021 1.820 1.860 1.780 1.790 1,444,984 -0.03(-1.65%)
Apr 30, 2021 1.960 2.000 1.780 1.820 222,000 -0.03(-1.62%)
Apr 29, 2021 1.880 1.900 1.810 1.850 159,570 -0.05(-2.63%)
Apr 28, 2021 1.890 1.930 1.850 1.900 275,753 -0.03(-1.55%)
Apr 27, 2021 1.910 1.930 1.861 1.930 503,022 +0.00(+0.00%)
Apr 26, 2021 1.830 1.930 1.810 1.930 88,916 +0.12(+6.75%)
Apr 23, 2021 1.770 1.840 1.770 1.808 54,100 +0.03(+1.57%)
Apr 22, 2021 1.790 1.850 1.750 1.780 44,628 +0.00(+0.00%)
Apr 21, 2021 1.720 1.810 1.720 1.780 50,130 +0.06(+3.49%)
Apr 20, 2021 1.790 1.800 1.710 1.720 45,714 -0.06(-3.37%)
Apr 19, 2021 1.760 1.800 1.730 1.780 82,438 +0.02(+1.14%)
Apr 16, 2021 1.810 1.830 1.720 1.760 176,300 -0.06(-3.30%)
Apr 15, 2021 1.860 1.900 1.802 1.820 86,545 -0.02(-1.09%)
Apr 14, 2021 1.830 1.940 1.810 1.840 92,828 +0.00(+0.00%)
Apr 13, 2021 1.850 1.890 1.820 1.840 128,401 -0.01(-0.54%)
Apr 12, 2021 2.000 2.010 1.820 1.850 174,030 -0.17(-8.42%)
Apr 09, 2021 2.010 2.050 1.980 2.020 162,600 +0.01(+0.50%)
Apr 08, 2021 1.980 2.050 1.980 2.010 84,712 +0.04(+2.03%)
Apr 07, 2021 2.120 2.130 1.960 1.970 84,385 -0.15(-7.08%)
Apr 06, 2021 1.960 2.250 1.960 2.120 689,689 +0.14(+7.07%)
Apr 05, 2021 1.970 2.020 1.960 1.980 66,962 -0.01(-0.50%)
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.