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 31, 2023 0.9521 0.9599 0.9101 0.9200 29,826 +0.00(+0.44%)
Jul 28, 2023 0.9011 0.9227 0.9011 0.9160 42,594 +0.02(+1.77%)
Jul 27, 2023 0.9101 0.9250 0.9000 0.9001 12,214 -0.01(-1.09%)
Jul 26, 2023 0.9000 0.9151 0.9000 0.9100 20,666 +0.00(+0.43%)
Jul 25, 2023 0.9000 0.9200 0.9000 0.9061 18,249 +0.01(+0.68%)
Jul 24, 2023 0.9100 0.9200 0.9000 0.9000 25,554 -0.01(-1.57%)
Jul 21, 2023 0.9100 0.9144 0.9030 0.9144 12,426 -0.01(-0.61%)
Jul 20, 2023 0.9500 0.9500 0.9100 0.9200 33,828 -0.01(-1.08%)
Jul 19, 2023 0.9500 0.9500 0.9121 0.9300 24,075 -0.01(-0.96%)
Jul 18, 2023 0.9121 0.9800 0.9121 0.9390 42,465 +0.03(+2.97%)
Jul 17, 2023 0.9300 0.9700 0.9119 0.9119 44,318 -0.05(-5.00%)
Jul 14, 2023 0.9315 0.9660 0.9070 0.9599 22,790 +0.03(+2.77%)
Jul 13, 2023 0.9143 0.9496 0.9142 0.9340 56,937 -0.02(-1.68%)
Jul 12, 2023 0.9750 0.9750 0.9017 0.9500 16,346 -0.03(-2.56%)
Jul 11, 2023 0.9980 1.010 0.9640 0.9750 8,567 -0.05(-4.41%)
Jul 10, 2023 0.9300 1.040 0.8924 1.020 229,262 +0.11(+12.71%)
Jul 07, 2023 0.8400 0.9050 0.8300 0.9050 103,992 +0.08(+9.04%)
Jul 06, 2023 0.8400 0.8400 0.8211 0.8300 15,954 -0.05(-5.68%)
Jul 05, 2023 0.8600 0.8869 0.8220 0.8800 18,752 +0.02(+2.33%)
Jul 03, 2023 0.8508 0.8600 0.8481 0.8600 3,310 -0.01(-1.14%)
Jun 30, 2023 0.8350 0.8699 0.8350 0.8699 10,056 +0.02(+2.37%)
Jun 29, 2023 0.8500 0.8500 0.8221 0.8498 5,408 +0.00(+0.44%)
Jun 28, 2023 0.8900 0.8900 0.8205 0.8461 30,592 -0.01(-1.60%)
Jun 27, 2023 0.8854 0.8854 0.8100 0.8599 40,891 -0.01(-1.27%)
Jun 26, 2023 0.8965 0.8973 0.8674 0.8710 10,543 -0.03(-2.87%)
Jun 23, 2023 0.8650 0.9054 0.8650 0.8967 6,293 -0.00(-0.07%)
Jun 22, 2023 0.8600 0.8973 0.8600 0.8973 24,520 -0.01(-1.40%)
Jun 21, 2023 0.9000 0.9198 0.8570 0.9100 43,952 +0.02(+2.25%)
Jun 20, 2023 0.9400 0.9500 0.8602 0.8900 730,250 -0.06(-6.34%)
Jun 16, 2023 0.9690 0.9750 0.9501 0.9502 11,550 -0.01(-1.03%)
Jun 15, 2023 0.9700 0.9800 0.9600 0.9601 22,575 -0.02(-2.02%)
Jun 14, 2023 0.9500 0.9900 0.9500 0.9799 12,862 +0.02(+2.02%)
Jun 13, 2023 0.9660 0.9700 0.9500 0.9605 28,920 +0.00(+0.03%)
Jun 12, 2023 0.9600 0.9800 0.9600 0.9602 13,679 -0.02(-2.38%)
Jun 09, 2023 0.9609 0.9899 0.9600 0.9836 18,995 +0.02(+2.45%)
Jun 08, 2023 0.9931 0.9931 0.9600 0.9601 16,517 -0.01(-1.04%)
Jun 07, 2023 0.9582 1.000 0.9582 0.9702 15,560 +0.02(+1.80%)
Jun 06, 2023 0.9500 0.9801 0.9500 0.9530 65,468 -0.03(-2.76%)
Jun 05, 2023 1.000 1.000 0.9600 0.9800 25,164 -0.04(-3.92%)
Jun 02, 2023 1.030 1.030 1.010 1.020 25,380 +0.02(+2.00%)
Jun 01, 2023 1.010 1.010 0.9842 1.000 27,652 +0.02(+1.94%)
May 31, 2023 1.000 1.000 0.9601 0.9810 3,486 +0.03(+3.06%)
May 30, 2023 0.9822 0.9822 0.9519 0.9519 35,778 -0.03(-3.13%)
May 26, 2023 0.9838 0.9927 0.9800 0.9827 3,504 -0.02(-1.73%)
May 25, 2023 1.000 1.000 0.9900 1.000 28,989 +0.01(+0.83%)
May 24, 2023 0.9946 1.010 0.9908 0.9918 8,330 -0.00(-0.37%)
May 23, 2023 1.008 1.010 0.9903 0.9955 14,923 -0.00(-0.47%)
May 22, 2023 0.9999 1.010 0.9998 1.000 5,348 -0.02(-1.94%)
May 19, 2023 1.020 1.029 1.011 1.020 3,221 +0.01(+0.99%)
May 18, 2023 1.000 1.020 0.9901 1.010 10,029 +0.01(+1.00%)
May 17, 2023 1.010 1.020 1.000 1.000 8,019 -0.02(-2.44%)
May 16, 2023 1.028 1.030 1.010 1.025 7,829 -0.01(-0.49%)
May 15, 2023 1.090 1.090 1.030 1.030 8,101 +0.00(+0.00%)
May 12, 2023 1.100 1.100 1.030 1.030 10,028 -0.03(-2.83%)
May 11, 2023 1.045 1.060 1.045 1.060 6,317 +0.02(+1.92%)
May 10, 2023 1.040 1.050 1.030 1.040 7,370 +0.01(+1.18%)
May 09, 2023 1.010 1.050 1.010 1.028 7,243 +0.01(+0.77%)
May 08, 2023 1.005 1.030 1.005 1.020 7,105 +0.02(+2.00%)
May 05, 2023 1.000 1.030 1.000 1.000 22,725 +0.00(+0.33%)
May 04, 2023 0.9721 1.030 0.9720 0.9967 21,601 +0.01(+0.68%)
May 03, 2023 0.9922 1.011 0.9900 0.9900 13,527 -0.02(-2.37%)
May 02, 2023 1.040 1.050 1.040 1.014 69,459 -0.02(-1.55%)
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.