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 (%)
Nov 30, 2023 0.7236 0.7236 0.6900 0.7099 1,152 +0.01(+1.41%)
Nov 29, 2023 0.7300 0.7400 0.7000 0.7000 14,861 -0.03(-4.37%)
Nov 28, 2023 0.7150 0.7441 0.7150 0.7320 3,093 +0.02(+2.97%)
Nov 27, 2023 0.6880 0.7199 0.6880 0.7109 7,576 +0.02(+2.95%)
Nov 24, 2023 0.7000 0.7201 0.6600 0.6905 10,358 -0.01(-1.39%)
Nov 22, 2023 0.7001 0.7201 0.7001 0.7002 5,368 +0.00(+0.01%)
Nov 21, 2023 0.7100 0.7250 0.7000 0.7001 12,089 -0.02(-2.76%)
Nov 20, 2023 0.7300 0.7350 0.7200 0.7200 20,264 +0.00(+0.00%)
Nov 17, 2023 0.7400 0.7400 0.7200 0.7200 9,536 +0.00(+0.00%)
Nov 16, 2023 0.7200 0.7400 0.7200 0.7200 11,564 -0.00(-0.08%)
Nov 15, 2023 0.7003 0.7603 0.7003 0.7206 13,752 -0.01(-1.02%)
Nov 14, 2023 0.7090 0.7380 0.7090 0.7280 7,195 -0.00(-0.55%)
Nov 13, 2023 0.7090 0.7320 0.7090 0.7320 1,290 +0.01(+0.83%)
Nov 10, 2023 0.7230 0.8090 0.7200 0.7260 2,944 +0.01(+0.82%)
Nov 09, 2023 0.7101 0.7600 0.7101 0.7201 5,141 -0.00(-0.01%)
Nov 08, 2023 0.7210 0.7305 0.7200 0.7202 15,966 -0.00(-0.06%)
Nov 07, 2023 0.7205 0.7213 0.7200 0.7206 13,369 +0.00(+0.03%)
Nov 06, 2023 0.7201 0.7300 0.7201 0.7204 4,004 -0.01(-1.69%)
Nov 03, 2023 0.7300 0.7499 0.7300 0.7328 10,205 +0.01(+1.08%)
Nov 02, 2023 0.7202 0.7320 0.7202 0.7250 23,985 -0.05(-6.57%)
Nov 01, 2023 0.7770 0.7770 0.7760 0.7760 432 +0.06(+7.78%)
Oct 31, 2023 0.7302 0.7530 0.7200 0.7200 21,683 -0.03(-3.47%)
Oct 30, 2023 0.7440 0.7480 0.7321 0.7459 4,864 +0.02(+2.22%)
Oct 27, 2023 0.7590 0.7680 0.7297 0.7297 8,297 -0.01(-1.41%)
Oct 26, 2023 0.7303 0.8100 0.7303 0.7401 31,208 -0.03(-3.37%)
Oct 25, 2023 0.7800 0.7800 0.7301 0.7659 8,805 -0.01(-1.81%)
Oct 24, 2023 0.7600 0.7800 0.7600 0.7800 32,262 +0.02(+2.62%)
Oct 23, 2023 0.7400 0.7601 0.7302 0.7601 2,812 +0.02(+2.72%)
Oct 20, 2023 0.7940 0.7940 0.7400 0.7400 44,520 -0.03(-3.66%)
Oct 19, 2023 0.8000 0.8367 0.7680 0.7681 76,677 -0.03(-4.00%)
Oct 18, 2023 0.8100 0.8100 0.8000 0.8001 2,403 -0.01(-1.22%)
Oct 17, 2023 0.8201 0.8699 0.8000 0.8100 124,725 -0.06(-6.89%)
Oct 16, 2023 0.8301 0.8820 0.8161 0.8699 62,804 +0.05(+6.09%)
Oct 13, 2023 0.8202 0.8396 0.8200 0.8200 8,047 +0.00(+0.23%)
Oct 12, 2023 0.8203 0.8203 0.8161 0.8181 7,208 -0.00(-0.23%)
Oct 11, 2023 0.8200 0.8200 0.8200 0.8200 3,065 +0.00(+0.48%)
Oct 10, 2023 0.8806 0.8806 0.8120 0.8161 13,531 -0.05(-6.03%)
Oct 09, 2023 0.8271 0.8685 0.8223 0.8685 13,604 +0.04(+4.89%)
Oct 06, 2023 0.8553 0.8553 0.8280 0.8280 1,730 -0.00(-0.25%)
Oct 05, 2023 0.8301 0.8301 0.8301 0.8301 612 +0.01(+0.95%)
Oct 04, 2023 0.8265 0.8265 0.8223 0.8223 1,458 -0.01(-0.95%)
Oct 03, 2023 0.8607 0.9003 0.8302 0.8302 3,184 -0.03(-3.53%)
Oct 02, 2023 0.9300 0.9300 0.8606 0.8606 1,682 -0.08(-8.38%)
Sep 29, 2023 0.8900 0.9698 0.8850 0.9393 14,543 +0.11(+13.17%)
Sep 28, 2023 0.8468 0.8468 0.8230 0.8300 1,544 -0.03(-3.30%)
Sep 27, 2023 0.8790 0.8800 0.8220 0.8583 2,228 +0.03(+3.41%)
Sep 26, 2023 0.8506 0.9139 0.8300 0.8300 5,862 -0.02(-2.42%)
Sep 25, 2023 0.8800 0.8606 0.8506 0.8506 7,592 -0.04(-3.98%)
Sep 22, 2023 0.8800 0.9000 0.8752 0.8859 10,143 -0.00(-0.47%)
Sep 21, 2023 0.8632 0.9368 0.8632 0.8901 36,304 -0.11(-10.99%)
Sep 20, 2023 0.8500 1.010 0.8000 1.000 345,873 +0.12(+13.64%)
Sep 19, 2023 0.7500 0.8800 0.7300 0.8800 56,452 +0.13(+17.33%)
Sep 18, 2023 0.7580 0.7580 0.7500 0.7500 19,109 +0.00(+0.00%)
Sep 15, 2023 0.7498 0.7600 0.7498 0.7500 21,062 +0.00(+0.03%)
Sep 14, 2023 0.7660 0.7660 0.7112 0.7498 11,934 -0.02(-2.24%)
Sep 13, 2023 0.7724 0.7850 0.7112 0.7670 19,903 -0.01(-0.70%)
Sep 12, 2023 0.7677 0.7751 0.7500 0.7724 11,472 -0.00(-0.36%)
Sep 11, 2023 0.7580 0.7900 0.7329 0.7752 24,163 +0.01(+1.36%)
Sep 08, 2023 0.8000 0.8000 0.7609 0.7648 4,969 +0.00(+0.57%)
Sep 07, 2023 0.7805 0.7805 0.7530 0.7605 20,355 -0.03(-3.24%)
Sep 06, 2023 0.7800 0.7999 0.7600 0.7860 4,235 +0.01(+0.70%)
Sep 05, 2023 0.8000 0.8000 0.7791 0.7805 5,267 -0.02(-1.95%)
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.