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

Zhongchao Inc Cl A (NQ: ZCMD )

1.250 +0.060 (+5.03%)
Streaming Delayed Price Updated: 1:42 PM EDT, May 31, 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 (%)
Aug 31, 2020 2.150 2.150 2.000 2.030 53,310 -0.05(-2.40%)
Aug 28, 2020 2.180 2.180 2.030 2.080 54,700 -0.03(-1.42%)
Aug 27, 2020 2.080 2.200 2.010 2.110 39,721 -0.04(-1.86%)
Aug 26, 2020 2.190 2.200 2.120 2.150 68,306 -0.07(-3.15%)
Aug 25, 2020 2.170 2.230 2.080 2.220 43,021 +0.04(+1.83%)
Aug 24, 2020 2.285 2.285 2.100 2.180 121,958 -0.01(-0.68%)
Aug 21, 2020 2.210 2.290 2.130 2.195 55,400 -0.05(-2.01%)
Aug 20, 2020 2.100 2.240 2.100 2.240 26,794 +0.06(+2.75%)
Aug 19, 2020 2.130 2.220 2.120 2.180 44,151 +0.01(+0.46%)
Aug 18, 2020 2.080 2.210 2.080 2.170 58,321 +0.06(+2.84%)
Aug 17, 2020 2.260 2.300 2.080 2.110 116,012 -0.11(-4.95%)
Aug 14, 2020 2.140 2.230 2.110 2.220 78,700 +0.04(+1.83%)
Aug 13, 2020 2.120 2.210 2.100 2.180 134,503 +0.02(+0.93%)
Aug 12, 2020 2.270 2.340 2.100 2.160 240,026 -0.10(-4.42%)
Aug 11, 2020 2.390 2.390 2.240 2.260 105,417 -0.05(-2.16%)
Aug 10, 2020 2.290 2.470 2.270 2.310 290,688 -0.03(-1.28%)
Aug 07, 2020 2.390 2.480 2.300 2.340 181,600 -0.09(-3.70%)
Aug 06, 2020 2.500 2.550 2.250 2.430 397,688 -0.01(-0.41%)
Aug 05, 2020 2.720 2.790 2.330 2.440 663,289 -0.41(-14.39%)
Aug 04, 2020 2.980 5.250 2.620 2.850 17,399,012 +0.45(+18.75%)
Aug 03, 2020 2.480 2.480 2.350 2.400 10,249 -0.01(-0.41%)
Jul 31, 2020 2.520 2.520 2.350 2.410 8,500 +0.09(+3.88%)
Jul 30, 2020 2.420 2.485 2.320 2.320 5,942 -0.01(-0.51%)
Jul 29, 2020 2.410 2.520 2.260 2.332 13,897 -0.01(-0.34%)
Jul 28, 2020 2.470 2.525 2.290 2.340 11,534 -0.14(-5.65%)
Jul 27, 2020 2.570 2.570 2.480 2.480 37,118 -0.02(-0.80%)
Jul 24, 2020 2.550 2.575 2.500 2.500 15,700 -0.05(-1.96%)
Jul 23, 2020 2.550 2.690 2.550 2.550 48,680 +0.01(+0.39%)
Jul 22, 2020 2.500 2.590 2.500 2.540 26,577 +0.04(+1.60%)
Jul 21, 2020 2.600 2.600 2.430 2.500 49,870 -0.05(-1.96%)
Jul 20, 2020 2.490 2.570 2.490 2.550 37,618 +0.05(+2.00%)
Jul 17, 2020 2.600 2.600 2.400 2.500 50,100 -0.02(-0.79%)
Jul 16, 2020 2.600 2.600 2.500 2.520 36,765 +0.01(+0.40%)
Jul 15, 2020 2.570 2.590 2.470 2.510 139,290 +0.05(+2.03%)
Jul 14, 2020 2.430 2.520 2.300 2.460 48,180 +0.04(+1.44%)
Jul 13, 2020 2.390 2.760 2.320 2.425 135,551 +0.08(+3.63%)
Jul 10, 2020 2.350 2.390 2.220 2.340 17,800 +0.07(+3.08%)
Jul 09, 2020 2.270 2.300 2.240 2.270 23,900 -0.01(-0.44%)
Jul 08, 2020 2.370 2.370 2.180 2.280 8,288 +0.00(+0.00%)
Jul 07, 2020 2.340 2.380 2.270 2.280 8,127 +0.00(+0.00%)
Jul 06, 2020 2.290 2.400 2.181 2.280 13,344 +0.12(+5.56%)
Jul 02, 2020 2.260 2.260 2.120 2.160 6,200 -0.03(-1.37%)
Jul 01, 2020 2.180 2.420 2.140 2.190 7,091 +0.01(+0.46%)
Jun 30, 2020 2.190 2.230 2.110 2.180 17,896 +0.02(+0.93%)
Jun 29, 2020 2.240 2.280 2.020 2.160 28,255 -0.03(-1.37%)
Jun 26, 2020 2.280 2.280 2.190 2.190 9,000 -0.05(-2.23%)
Jun 25, 2020 2.270 2.270 2.200 2.240 14,412 +0.04(+1.82%)
Jun 24, 2020 2.325 2.325 2.200 2.200 16,452 -0.09(-3.93%)
Jun 23, 2020 2.280 2.290 2.240 2.290 11,671 +0.07(+3.15%)
Jun 22, 2020 2.250 2.500 2.180 2.220 145,301 +0.04(+1.83%)
Jun 19, 2020 2.220 2.220 2.180 2.180 11,100 +0.00(+0.00%)
Jun 18, 2020 2.220 2.240 2.160 2.180 10,368 +0.00(+0.00%)
Jun 17, 2020 2.220 2.250 2.170 2.180 13,615 -0.01(-0.46%)
Jun 16, 2020 2.210 2.340 2.160 2.190 28,786 -0.02(-0.90%)
Jun 15, 2020 2.240 2.320 2.210 2.210 41,020 -0.03(-1.34%)
Jun 12, 2020 2.400 2.450 2.235 2.240 23,500 +0.04(+1.82%)
Jun 11, 2020 2.420 2.770 2.070 2.200 137,680 -0.23(-9.47%)
Jun 10, 2020 2.480 2.540 2.270 2.430 34,873 +0.04(+1.67%)
Jun 09, 2020 2.670 2.880 2.300 2.390 50,757 -0.26(-9.81%)
Jun 08, 2020 2.660 2.890 2.310 2.650 96,744 +0.22(+9.05%)
Jun 05, 2020 2.390 2.450 2.390 2.430 12,600 +0.04(+1.67%)
Jun 04, 2020 2.400 2.400 2.370 2.390 15,916 +0.01(+0.42%)
Jun 03, 2020 2.200 2.390 2.200 2.380 42,901 +0.18(+8.18%)
Jun 02, 2020 2.160 2.200 2.082 2.200 29,152 +0.01(+0.46%)
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.