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

36Kr Holdings Inc ADR (NQ: KRKR )

0.4200 +0.0396 (+10.41%)
Streaming Delayed Price Updated: 3:53 PM 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 (%)
Oct 31, 2022 0.9800 1.030 0.9800 1.030 24,398 +0.00(+0.00%)
Oct 28, 2022 0.9975 1.050 0.9765 1.030 108,727 +0.03(+3.00%)
Oct 27, 2022 1.000 1.029 0.9600 1.000 68,220 -0.01(-0.99%)
Oct 26, 2022 0.9300 1.050 0.9300 1.010 226,460 +0.01(+1.30%)
Oct 25, 2022 0.9189 0.9975 0.8672 0.9970 229,826 +0.13(+14.97%)
Oct 24, 2022 0.9100 0.9600 0.8500 0.8672 365,814 -0.10(-9.87%)
Oct 21, 2022 0.8900 0.9999 0.8900 0.9622 113,176 +0.07(+8.08%)
Oct 20, 2022 0.9100 0.9250 0.8903 0.8903 15,139 -0.03(-3.23%)
Oct 19, 2022 0.9463 0.9700 0.9000 0.9200 20,328 -0.01(-1.09%)
Oct 18, 2022 0.9200 0.9500 0.9200 0.9301 8,326 +0.00(+0.03%)
Oct 17, 2022 0.8500 0.9298 0.8500 0.9298 18,384 +0.04(+4.35%)
Oct 14, 2022 0.8900 0.9415 0.8900 0.8910 22,321 -0.03(-3.57%)
Oct 13, 2022 0.8800 0.9240 0.8500 0.9240 13,167 +0.00(+0.00%)
Oct 12, 2022 0.9383 0.9448 0.8800 0.9240 28,755 -0.02(-1.91%)
Oct 11, 2022 0.9044 0.9902 0.9021 0.9420 40,744 +0.00(+0.04%)
Oct 10, 2022 0.9823 0.9823 0.9020 0.9416 17,575 -0.00(-0.22%)
Oct 07, 2022 0.9200 0.9899 0.9200 0.9437 10,240 -0.04(-3.70%)
Oct 06, 2022 0.9800 0.9900 0.9600 0.9800 82,284 -0.00(-0.23%)
Oct 05, 2022 0.9900 1.000 0.9600 0.9823 52,079 +0.01(+0.80%)
Oct 04, 2022 0.9700 1.000 0.9400 0.9745 43,068 +0.03(+3.67%)
Oct 03, 2022 0.9000 0.9400 0.8900 0.9400 30,555 +0.01(+1.34%)
Sep 30, 2022 0.8990 0.9390 0.8500 0.9276 35,317 +0.02(+2.25%)
Sep 29, 2022 0.9289 0.9590 0.8801 0.9072 121,338 -0.04(-4.36%)
Sep 28, 2022 0.9000 0.9489 0.9000 0.9486 48,444 -0.01(-0.70%)
Sep 27, 2022 0.9436 0.9600 0.8900 0.9553 57,989 +0.02(+2.17%)
Sep 26, 2022 0.8900 0.9600 0.8805 0.9350 147,026 +0.03(+2.75%)
Sep 23, 2022 0.8801 0.9290 0.8800 0.9100 142,502 -0.02(-2.12%)
Sep 22, 2022 0.9900 1.000 0.8800 0.9297 166,023 -0.05(-5.58%)
Sep 21, 2022 1.010 1.060 0.9800 0.9846 225,443 -0.05(-4.41%)
Sep 20, 2022 1.000 1.060 1.000 1.030 126,308 +0.00(+0.00%)
Sep 19, 2022 1.070 1.099 1.010 1.030 152,302 -0.10(-8.85%)
Sep 16, 2022 1.120 1.150 1.050 1.130 583,794 -0.02(-1.74%)
Sep 15, 2022 1.020 1.170 1.020 1.150 1,433,950 +0.06(+5.50%)
Sep 14, 2022 0.9700 1.350 0.9700 1.090 6,219,894 +0.11(+11.22%)
Sep 13, 2022 1.000 1.000 0.9750 0.9800 49,332 -0.03(-2.97%)
Sep 12, 2022 0.9800 1.010 0.9881 1.010 23,418 +0.00(+0.21%)
Sep 09, 2022 1.010 1.050 0.9900 1.008 84,601 +0.01(+1.46%)
Sep 08, 2022 1.050 1.050 0.9800 0.9934 55,114 -0.01(-0.66%)
Sep 07, 2022 0.9800 1.015 0.9700 1.000 54,017 +0.00(+0.00%)
Sep 06, 2022 1.040 1.100 0.9801 1.000 408,646 -0.06(-6.10%)
Sep 02, 2022 1.000 1.180 1.000 1.065 235,412 +0.04(+4.41%)
Sep 01, 2022 1.090 1.100 0.9524 1.020 509,779 -0.08(-7.27%)
Aug 31, 2022 1.090 1.180 1.050 1.100 156,238 +0.00(+0.00%)
Aug 30, 2022 1.130 1.170 1.080 1.100 120,720 -0.03(-2.65%)
Aug 29, 2022 1.150 1.200 1.100 1.130 107,305 -0.05(-4.24%)
Aug 26, 2022 1.250 1.280 1.160 1.180 138,914 -0.01(-0.84%)
Aug 25, 2022 1.190 1.210 1.132 1.190 125,524 +0.00(+0.00%)
Aug 24, 2022 1.250 1.270 1.130 1.190 247,717 +0.04(+3.48%)
Aug 23, 2022 1.050 1.200 1.050 1.150 341,059 +0.08(+7.48%)
Aug 22, 2022 1.080 1.080 1.050 1.070 180,093 +0.02(+1.90%)
Aug 19, 2022 1.030 1.080 1.030 1.050 69,806 +0.01(+0.96%)
Aug 18, 2022 1.040 1.100 1.030 1.040 345,818 -0.01(-0.95%)
Aug 17, 2022 1.080 1.080 1.030 1.050 223,136 -0.01(-0.94%)
Aug 16, 2022 1.070 1.120 1.060 1.060 245,857 +0.00(+0.00%)
Aug 15, 2022 1.060 1.150 1.053 1.060 375,365 +0.01(+0.95%)
Aug 12, 2022 1.110 1.110 1.050 1.050 269,920 -0.04(-3.67%)
Aug 11, 2022 1.060 1.170 1.050 1.090 329,777 +0.00(+0.00%)
Aug 10, 2022 1.050 1.140 1.050 1.090 316,215 +0.02(+1.87%)
Aug 09, 2022 1.130 1.220 1.050 1.070 529,803 -0.06(-5.31%)
Aug 08, 2022 1.250 1.310 1.120 1.130 793,017 -0.22(-16.30%)
Aug 05, 2022 1.280 1.440 1.250 1.350 1,434,060 -0.07(-4.93%)
Aug 04, 2022 1.470 1.670 1.360 1.420 1,968,396 -0.26(-15.48%)
Aug 03, 2022 1.580 1.950 1.450 1.680 7,377,780 +0.03(+1.82%)
Aug 02, 2022 2.020 2.390 1.440 1.650 70,429,544 +0.38(+29.92%)
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.