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

36Kr Holdings Inc ADR (NQ: KRKR )

0.4515 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 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 30, 2021 1.800 1.840 1.760 1.840 55,558 +0.02(+1.10%)
Jul 29, 2021 1.840 1.870 1.820 1.820 57,936 -0.02(-1.09%)
Jul 28, 2021 1.710 1.840 1.704 1.840 84,988 +0.15(+8.88%)
Jul 27, 2021 1.800 1.804 1.643 1.690 294,627 -0.11(-6.11%)
Jul 26, 2021 1.860 1.860 1.800 1.800 144,736 -0.13(-6.74%)
Jul 23, 2021 1.990 1.990 1.731 1.930 451,696 -0.17(-8.10%)
Jul 22, 2021 2.020 2.100 2.000 2.100 115,108 +0.11(+5.53%)
Jul 21, 2021 2.000 2.025 1.950 1.990 126,528 +0.00(+0.00%)
Jul 20, 2021 2.030 2.090 1.960 1.990 131,188 -0.04(-1.97%)
Jul 19, 2021 2.060 2.080 2.000 2.030 144,905 -0.09(-4.25%)
Jul 16, 2021 2.180 2.190 2.070 2.120 77,986 -0.04(-1.85%)
Jul 15, 2021 2.190 2.250 2.120 2.160 79,412 +0.01(+0.47%)
Jul 14, 2021 2.320 2.320 2.100 2.150 239,924 -0.15(-6.52%)
Jul 13, 2021 2.160 2.380 2.130 2.300 416,344 +0.18(+8.49%)
Jul 12, 2021 2.210 2.210 2.070 2.120 232,850 -0.08(-3.64%)
Jul 09, 2021 2.240 2.250 2.150 2.200 108,977 -0.03(-1.35%)
Jul 08, 2021 2.240 2.270 2.200 2.230 117,842 -0.06(-2.62%)
Jul 07, 2021 2.370 2.380 2.232 2.290 151,586 -0.07(-2.97%)
Jul 06, 2021 2.400 2.420 2.360 2.360 66,403 -0.04(-1.67%)
Jul 02, 2021 2.430 2.470 2.380 2.400 95,967 -0.03(-1.23%)
Jul 01, 2021 2.470 2.470 2.400 2.430 209,094 -0.05(-2.02%)
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%)
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.