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 (%)
Jul 31, 2020 3.240 3.290 3.210 3.210 52,100 -0.01(-0.31%)
Jul 30, 2020 3.300 3.303 3.210 3.220 76,439 -0.10(-3.01%)
Jul 29, 2020 3.360 3.480 3.280 3.320 76,261 -0.03(-0.82%)
Jul 28, 2020 3.440 3.590 3.330 3.347 48,680 -0.10(-2.98%)
Jul 27, 2020 3.500 3.640 3.430 3.450 58,336 -0.02(-0.58%)
Jul 24, 2020 3.430 3.500 3.410 3.470 39,500 +0.04(+1.16%)
Jul 23, 2020 3.470 3.590 3.430 3.430 60,725 -0.05(-1.43%)
Jul 22, 2020 3.650 3.690 3.420 3.480 47,478 -0.15(-4.13%)
Jul 21, 2020 3.630 3.780 3.630 3.630 74,256 +0.01(+0.28%)
Jul 20, 2020 3.470 3.690 3.467 3.620 51,069 +0.17(+4.93%)
Jul 17, 2020 3.600 3.640 3.400 3.450 90,200 -0.16(-4.43%)
Jul 16, 2020 3.500 3.714 3.450 3.610 83,690 +0.09(+2.56%)
Jul 15, 2020 3.480 3.780 3.450 3.520 77,652 +0.04(+1.15%)
Jul 14, 2020 3.730 3.780 3.400 3.480 96,956 -0.20(-5.43%)
Jul 13, 2020 3.750 4.050 3.620 3.680 236,583 +0.15(+4.25%)
Jul 10, 2020 4.170 4.170 3.390 3.530 363,100 -0.54(-13.27%)
Jul 09, 2020 4.260 4.500 4.000 4.070 408,515 -0.01(-0.25%)
Jul 08, 2020 3.720 4.100 3.700 4.080 231,934 +0.25(+6.53%)
Jul 07, 2020 3.410 3.900 3.330 3.830 162,300 +0.42(+12.32%)
Jul 06, 2020 3.400 3.570 3.260 3.410 156,787 +0.04(+1.19%)
Jul 02, 2020 3.390 3.483 3.340 3.370 67,300 -0.06(-1.75%)
Jul 01, 2020 3.400 3.550 3.360 3.430 41,036 +0.10(+3.00%)
Jun 30, 2020 3.520 3.730 3.330 3.330 141,332 -0.18(-5.13%)
Jun 29, 2020 3.520 3.860 3.510 3.510 50,270 +0.00(+0.00%)
Jun 26, 2020 3.700 3.700 3.510 3.510 40,300 -0.20(-5.39%)
Jun 25, 2020 3.710 3.920 3.600 3.710 65,182 -0.12(-3.13%)
Jun 24, 2020 3.500 3.890 3.420 3.830 67,363 +0.23(+6.39%)
Jun 23, 2020 3.800 3.800 3.460 3.600 103,533 -0.11(-2.97%)
Jun 22, 2020 4.050 4.053 3.710 3.710 114,252 -0.51(-12.09%)
Jun 19, 2020 4.480 4.540 4.161 4.220 36,800 -0.26(-5.80%)
Jun 18, 2020 4.300 4.700 4.210 4.480 91,185 -0.17(-3.66%)
Jun 17, 2020 5.000 5.000 4.590 4.650 83,731 -0.40(-7.92%)
Jun 16, 2020 5.170 5.395 5.000 5.050 53,993 -0.19(-3.63%)
Jun 15, 2020 5.000 5.320 5.000 5.240 25,047 -0.07(-1.32%)
Jun 12, 2020 5.640 5.640 5.200 5.310 26,400 -0.51(-8.76%)
Jun 11, 2020 5.583 5.860 5.180 5.820 48,154 -0.13(-2.18%)
Jun 10, 2020 5.710 6.000 5.710 5.950 7,264 +0.01(+0.17%)
Jun 09, 2020 6.140 6.150 5.470 5.940 21,834 -0.01(-0.17%)
Jun 08, 2020 5.550 5.950 5.550 5.950 13,780 +0.16(+2.76%)
Jun 05, 2020 6.020 6.020 5.550 5.790 8,600 +0.20(+3.58%)
Jun 04, 2020 5.450 5.700 5.450 5.590 18,962 +0.19(+3.56%)
Jun 03, 2020 5.510 5.970 5.398 5.398 44,824 -0.23(-4.04%)
Jun 02, 2020 5.299 5.950 5.200 5.625 102,639 +0.37(+6.94%)
Jun 01, 2020 5.760 5.760 5.260 5.260 19,923 -0.50(-8.76%)
May 29, 2020 5.920 5.920 5.577 5.765 12,300 -0.12(-1.96%)
May 28, 2020 6.000 6.200 5.510 5.880 65,480 -0.92(-13.53%)
May 27, 2020 4.430 6.800 4.360 6.800 167,780 +2.30(+51.11%)
May 26, 2020 5.200 5.200 4.500 4.500 43,001 -0.45(-9.09%)
May 22, 2020 4.250 5.390 4.210 4.950 66,200 +0.74(+17.58%)
May 21, 2020 4.296 4.300 4.075 4.210 10,249 +0.09(+2.18%)
May 20, 2020 4.150 4.300 4.100 4.120 9,750 +0.03(+0.73%)
May 19, 2020 4.300 4.300 4.030 4.090 1,886 +0.04(+0.99%)
May 18, 2020 3.880 4.480 3.880 4.050 21,211 +0.19(+4.92%)
May 15, 2020 3.860 3.860 3.860 33 +0.00(+0.00%)
May 14, 2020 4.080 4.080 3.650 3.860 7,229 -0.16(-3.92%)
May 13, 2020 4.260 4.260 3.880 4.017 7,260 -0.23(-5.48%)
May 12, 2020 4.260 4.460 4.220 4.250 9,192 -0.10(-2.30%)
May 11, 2020 4.290 4.540 4.150 4.350 11,727 -0.10(-2.25%)
May 08, 2020 3.800 4.450 3.800 4.450 34,200 +0.67(+17.72%)
May 07, 2020 3.710 3.850 3.710 3.780 12,028 +0.13(+3.56%)
May 06, 2020 3.740 3.850 3.650 3.650 5,617 -0.09(-2.44%)
May 05, 2020 3.690 3.837 3.480 3.741 1,743 +0.27(+7.81%)
May 04, 2020 3.470 3.470 3.460 3.470 623 -0.06(-1.70%)
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.