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 (%)
Sep 30, 2021 1.660 1.660 1.600 1.640 48,365 +0.01(+0.61%)
Sep 29, 2021 1.630 1.670 1.575 1.630 96,938 +0.01(+0.62%)
Sep 28, 2021 1.600 1.680 1.590 1.620 121,060 +0.01(+0.75%)
Sep 27, 2021 1.620 1.620 1.570 1.608 120,467 -0.01(-0.74%)
Sep 24, 2021 1.620 1.620 1.560 1.620 182,116 +0.02(+1.25%)
Sep 23, 2021 1.570 1.600 1.530 1.600 34,832 +0.05(+2.89%)
Sep 22, 2021 1.560 1.570 1.530 1.555 9,942 -0.01(-0.32%)
Sep 21, 2021 1.570 1.570 1.510 1.560 12,092 +0.01(+0.65%)
Sep 20, 2021 1.590 1.610 1.460 1.550 230,422 -0.07(-4.32%)
Sep 17, 2021 1.600 1.620 1.560 1.620 25,249 +0.05(+3.18%)
Sep 16, 2021 1.540 1.570 1.540 1.570 22,345 +0.03(+1.95%)
Sep 15, 2021 1.550 1.570 1.510 1.540 50,874 +0.00(+0.00%)
Sep 14, 2021 1.560 1.590 1.530 1.540 66,416 -0.04(-2.53%)
Sep 13, 2021 1.620 1.630 1.560 1.580 81,122 -0.05(-3.07%)
Sep 10, 2021 1.680 1.680 1.600 1.630 103,014 +0.00(+0.00%)
Sep 09, 2021 1.580 1.630 1.580 1.630 73,017 +0.03(+1.87%)
Sep 08, 2021 1.680 1.680 1.510 1.600 443,900 -0.08(-4.76%)
Sep 07, 2021 1.700 1.750 1.650 1.680 312,464 -0.01(-0.59%)
Sep 03, 2021 1.690 1.700 1.680 1.690 44,327 -0.01(-0.59%)
Sep 02, 2021 1.680 1.700 1.680 1.700 40,632 +0.01(+0.59%)
Sep 01, 2021 1.700 1.710 1.690 1.690 66,990 -0.02(-1.17%)
Aug 31, 2021 1.680 1.710 1.680 1.710 81,003 +0.02(+1.18%)
Aug 30, 2021 1.680 1.710 1.680 1.690 45,479 +0.00(+0.00%)
Aug 27, 2021 1.680 1.710 1.660 1.690 395,989 +0.01(+0.60%)
Aug 26, 2021 1.670 1.690 1.660 1.680 47,140 -0.01(-0.59%)
Aug 25, 2021 1.670 1.690 1.641 1.690 110,318 +0.04(+2.42%)
Aug 24, 2021 1.650 1.670 1.640 1.650 651,960 +0.01(+0.61%)
Aug 23, 2021 1.650 1.665 1.620 1.640 491,983 +0.00(+0.00%)
Aug 20, 2021 1.630 1.660 1.617 1.640 139,653 -0.01(-0.30%)
Aug 19, 2021 1.670 1.670 1.640 1.645 353,797 -0.01(-0.90%)
Aug 18, 2021 1.670 1.680 1.630 1.660 879,573 +0.01(+0.61%)
Aug 17, 2021 1.660 1.690 1.640 1.650 149,346 -0.01(-0.60%)
Aug 16, 2021 1.700 1.710 1.640 1.660 86,788 -0.02(-1.19%)
Aug 13, 2021 1.780 1.780 1.680 1.680 362,952 -0.07(-4.00%)
Aug 12, 2021 1.740 1.790 1.710 1.750 1,411,156 +0.02(+1.16%)
Aug 11, 2021 1.680 1.790 1.680 1.730 922,186 +0.04(+2.37%)
Aug 10, 2021 1.710 1.710 1.660 1.690 90,895 +0.01(+0.60%)
Aug 09, 2021 1.660 1.720 1.630 1.680 286,033 +0.01(+0.60%)
Aug 06, 2021 1.680 1.700 1.670 1.670 54,959 -0.02(-1.18%)
Aug 05, 2021 1.680 1.700 1.670 1.690 55,390 -0.00(-0.14%)
Aug 04, 2021 1.690 1.692 1.660 1.692 27,301 +0.00(+0.14%)
Aug 03, 2021 1.710 1.720 1.680 1.690 113,133 -0.03(-1.74%)
Aug 02, 2021 1.690 1.720 1.680 1.720 17,984 +0.04(+2.38%)
Jul 30, 2021 1.690 1.730 1.660 1.680 78,446 -0.03(-1.75%)
Jul 29, 2021 1.690 1.740 1.690 1.710 38,300 +0.01(+0.59%)
Jul 28, 2021 1.680 1.700 1.650 1.700 78,669 +0.03(+2.10%)
Jul 27, 2021 1.620 1.740 1.620 1.665 321,366 +0.02(+0.91%)
Jul 26, 2021 1.680 1.680 1.645 1.650 68,487 -0.01(-0.60%)
Jul 23, 2021 1.730 1.730 1.620 1.660 277,013 -0.10(-5.68%)
Jul 22, 2021 1.770 1.780 1.720 1.760 37,730 +0.01(+0.57%)
Jul 21, 2021 1.680 1.800 1.680 1.750 277,767 +0.06(+3.55%)
Jul 20, 2021 1.690 1.710 1.662 1.690 57,541 -0.01(-0.59%)
Jul 19, 2021 1.700 1.710 1.650 1.700 145,137 -0.01(-0.58%)
Jul 16, 2021 1.720 1.730 1.703 1.710 33,751 +0.00(+0.00%)
Jul 15, 2021 1.720 1.730 1.700 1.710 46,397 -0.02(-1.16%)
Jul 14, 2021 1.770 1.770 1.710 1.730 101,048 -0.02(-1.04%)
Jul 13, 2021 1.760 1.800 1.720 1.748 311,290 -0.05(-2.88%)
Jul 12, 2021 1.760 1.850 1.750 1.800 251,422 +0.04(+2.27%)
Jul 09, 2021 1.720 1.790 1.698 1.760 115,671 +0.02(+1.15%)
Jul 08, 2021 1.700 1.760 1.669 1.740 164,088 +0.04(+2.35%)
Jul 07, 2021 1.710 1.730 1.700 1.700 97,600 -0.03(-1.73%)
Jul 06, 2021 1.790 1.790 1.700 1.730 196,588 -0.03(-1.98%)
Jul 02, 2021 1.770 1.772 1.730 1.765 122,335 +0.01(+0.86%)
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.