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

Zhongchao Inc Cl A (NQ: ZCMD )

1.435 -0.015 (-1.04%)
Streaming Delayed Price Updated: 9:54 AM EDT, May 17, 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 (%)
Apr 29, 2022 1.240 1.310 1.200 1.250 12,447 -0.05(-3.85%)
Apr 28, 2022 1.350 1.358 1.260 1.300 8,068 +0.01(+1.10%)
Apr 27, 2022 1.440 1.440 1.240 1.286 10,213 -0.00(-0.32%)
Apr 26, 2022 1.380 1.400 1.280 1.290 8,868 +0.00(+0.00%)
Apr 25, 2022 1.310 1.470 1.280 1.290 17,804 -0.01(-0.77%)
Apr 22, 2022 1.370 1.420 1.300 1.300 8,234 -0.07(-5.11%)
Apr 21, 2022 1.460 1.460 1.370 1.370 4,656 +0.02(+1.48%)
Apr 20, 2022 1.470 1.470 1.335 1.350 5,410 -0.09(-6.25%)
Apr 19, 2022 1.470 1.470 1.396 1.440 5,985 -0.03(-2.04%)
Apr 18, 2022 1.400 1.470 1.310 1.470 4,398 -0.01(-0.90%)
Apr 14, 2022 1.450 1.500 1.430 1.483 499,039 +0.03(+2.30%)
Apr 13, 2022 1.260 1.470 1.260 1.450 6,383 -0.02(-1.36%)
Apr 12, 2022 1.490 1.490 1.470 1.470 5,603 +0.04(+2.80%)
Apr 11, 2022 1.350 1.500 1.310 1.430 11,587 +0.01(+0.70%)
Apr 08, 2022 1.430 1.550 1.420 1.420 14,758 +0.01(+0.71%)
Apr 07, 2022 1.300 1.560 1.270 1.410 96,703 +0.10(+8.05%)
Apr 06, 2022 1.259 1.320 1.259 1.305 3,647 -0.04(-2.61%)
Apr 05, 2022 1.270 1.340 1.270 1.340 1,427 +0.01(+0.75%)
Apr 04, 2022 1.350 1.350 1.240 1.330 8,833 -0.03(-2.21%)
Apr 01, 2022 1.400 1.400 1.350 1.360 6,074 +0.00(+0.00%)
Mar 31, 2022 1.300 1.360 1.300 1.360 5,640 +0.02(+1.49%)
Mar 30, 2022 1.340 1.370 1.340 1.340 3,982 -0.03(-2.19%)
Mar 29, 2022 1.360 1.390 1.345 1.370 3,615 +0.02(+1.48%)
Mar 28, 2022 1.360 1.390 1.270 1.350 12,305 -0.05(-3.57%)
Mar 25, 2022 1.410 1.420 1.390 1.400 9,898 -0.01(-0.71%)
Mar 24, 2022 1.480 1.480 1.400 1.410 4,615 +0.01(+0.71%)
Mar 23, 2022 1.380 1.420 1.380 1.400 6,799 -0.02(-1.41%)
Mar 22, 2022 1.340 1.600 1.250 1.420 179,705 +0.17(+13.60%)
Mar 21, 2022 1.280 1.320 1.120 1.250 74,718 -0.05(-3.99%)
Mar 18, 2022 1.230 1.350 1.100 1.302 153,951 +0.00(+0.15%)
Mar 17, 2022 1.290 1.310 1.250 1.300 27,694 -0.01(-0.76%)
Mar 16, 2022 1.280 1.360 1.270 1.310 103,113 -0.02(-1.50%)
Mar 15, 2022 1.290 1.420 1.210 1.330 133,531 -0.08(-5.67%)
Mar 14, 2022 1.490 1.490 1.080 1.410 2,952,420 +0.36(+34.29%)
Mar 11, 2022 1.750 1.750 1.050 1.050 109,759 -0.65(-38.24%)
Mar 10, 2022 1.740 1.750 1.670 1.700 4,570 -0.03(-1.73%)
Mar 09, 2022 1.770 1.770 1.660 1.730 16,179 +0.04(+2.37%)
Mar 08, 2022 1.780 1.780 1.660 1.690 15,292 -0.09(-5.06%)
Mar 07, 2022 1.740 1.830 1.710 1.780 40,167 +0.06(+3.49%)
Mar 04, 2022 1.740 1.750 1.620 1.720 9,793 -0.02(-1.15%)
Mar 03, 2022 1.750 1.750 1.650 1.740 16,745 +0.02(+1.16%)
Mar 02, 2022 1.710 1.750 1.700 1.720 1,321 +0.00(+0.00%)
Mar 01, 2022 1.750 1.750 1.710 1.720 2,284 -0.01(-0.58%)
Feb 28, 2022 1.750 1.750 1.730 1.730 4,076 +0.04(+2.37%)
Feb 25, 2022 1.700 1.760 1.690 1.690 2,496 +0.00(+0.00%)
Feb 24, 2022 1.700 1.730 1.670 1.690 16,919 -0.05(-2.87%)
Feb 23, 2022 1.760 1.760 1.725 1.740 6,329 +0.00(+0.00%)
Feb 22, 2022 1.750 1.750 1.720 1.740 8,716 +0.01(+0.58%)
Feb 18, 2022 1.730 0 -0.01(-0.57%)
Feb 17, 2022 1.740 1.760 1.710 1.740 9,052 +0.00(+0.00%)
Feb 16, 2022 1.720 1.750 1.710 1.740 5,842 +0.02(+1.16%)
Feb 15, 2022 1.740 1.750 1.720 1.720 1,441 -0.01(-0.58%)
Feb 14, 2022 1.750 1.760 1.695 1.730 15,043 +0.03(+1.76%)
Feb 11, 2022 1.740 1.750 1.680 1.700 4,491 -0.02(-1.16%)
Feb 10, 2022 1.670 1.760 1.670 1.720 4,384 -0.04(-2.27%)
Feb 09, 2022 1.690 1.760 1.680 1.760 11,959 +0.08(+4.76%)
Feb 08, 2022 1.680 1.680 1.662 1.680 4,379 +0.01(+0.60%)
Feb 07, 2022 1.660 1.670 1.610 1.670 15,307 +0.02(+1.21%)
Feb 04, 2022 1.643 1.658 1.643 1.650 1,703 +0.01(+0.61%)
Feb 03, 2022 1.620 1.650 1.640 33,993 +0.07(+4.46%)
Feb 02, 2022 1.644 1.644 1.500 1.570 22,713 -0.04(-2.48%)
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.