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

Hitek Global Inc Ordinary Share (NQ: HKIT )

1.600 +0.050 (+3.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Dec 29, 2023 1.150 1.150 1.030 1.050 92,337 -0.07(-6.25%)
Dec 28, 2023 1.060 1.150 1.060 1.120 128,129 +0.07(+6.67%)
Dec 27, 2023 1.140 1.140 1.030 1.050 126,952 -0.04(-3.67%)
Dec 26, 2023 1.190 1.190 1.090 1.090 52,125 -0.08(-6.84%)
Dec 22, 2023 1.190 1.222 1.120 1.170 63,534 -0.07(-5.64%)
Dec 21, 2023 1.130 1.240 1.131 1.240 90,020 +0.06(+5.08%)
Dec 20, 2023 1.110 1.290 1.100 1.180 127,413 +0.06(+5.36%)
Dec 19, 2023 1.150 1.167 1.090 1.120 72,858 +0.04(+3.70%)
Dec 18, 2023 1.080 1.140 1.060 1.080 116,660 +0.02(+1.89%)
Dec 15, 2023 1.140 1.192 1.060 1.060 68,488 -0.09(-7.83%)
Dec 14, 2023 1.200 1.225 1.130 1.150 75,986 -0.03(-2.54%)
Dec 13, 2023 1.160 1.220 1.050 1.180 106,606 +0.00(+0.03%)
Dec 12, 2023 1.250 1.250 1.150 1.180 43,130 -0.02(-1.69%)
Dec 11, 2023 1.330 1.330 1.200 1.200 79,092 -0.12(-9.09%)
Dec 08, 2023 1.220 1.440 1.170 1.320 242,061 +0.14(+11.86%)
Dec 07, 2023 1.200 1.200 1.140 1.180 61,378 +0.04(+3.51%)
Dec 06, 2023 1.130 1.185 1.090 1.140 42,224 -0.01(-0.87%)
Dec 05, 2023 1.190 1.200 1.120 1.150 95,686 -0.02(-1.71%)
Dec 04, 2023 1.150 1.200 1.150 1.170 36,624 +0.00(+0.00%)
Dec 01, 2023 1.210 1.220 1.120 1.170 66,645 -0.05(-4.10%)
Nov 30, 2023 1.280 1.310 1.210 1.220 69,373 -0.10(-7.58%)
Nov 29, 2023 1.310 1.350 1.280 1.320 38,913 +0.00(+0.00%)
Nov 28, 2023 1.340 1.410 1.290 1.320 48,801 -0.02(-1.49%)
Nov 27, 2023 1.260 1.350 1.260 1.340 30,915 -0.04(-2.90%)
Nov 24, 2023 1.240 1.440 1.240 1.380 80,639 +0.08(+6.15%)
Nov 22, 2023 1.360 1.426 1.210 1.300 118,878 -0.06(-4.41%)
Nov 21, 2023 1.170 1.390 1.170 1.360 162,201 +0.10(+7.94%)
Nov 20, 2023 1.180 1.300 1.160 1.260 56,370 +0.08(+6.78%)
Nov 17, 2023 1.120 1.210 1.100 1.180 65,900 +0.06(+5.36%)
Nov 16, 2023 1.210 1.220 1.100 1.120 23,621 -0.06(-5.08%)
Nov 15, 2023 1.180 1.250 1.120 1.180 132,718 +0.03(+2.61%)
Nov 14, 2023 1.170 1.230 1.120 1.150 72,726 +0.05(+4.95%)
Nov 13, 2023 1.080 1.130 1.080 1.096 80,405 -0.03(-3.03%)
Nov 10, 2023 1.090 1.130 1.080 1.130 27,570 +0.05(+4.63%)
Nov 09, 2023 1.190 1.200 1.070 1.080 64,988 -0.12(-10.00%)
Nov 08, 2023 1.170 1.210 1.150 1.200 18,609 +0.01(+0.84%)
Nov 07, 2023 1.230 1.270 1.190 1.190 40,096 -0.08(-6.30%)
Nov 06, 2023 1.370 1.380 1.270 1.270 52,229 -0.06(-4.51%)
Nov 03, 2023 1.290 1.340 1.260 1.330 74,691 +0.08(+6.40%)
Nov 02, 2023 1.220 1.260 1.220 1.250 33,498 +0.04(+3.31%)
Nov 01, 2023 1.250 1.340 1.210 1.210 75,221 -0.08(-6.20%)
Oct 31, 2023 1.200 1.410 1.190 1.290 161,831 +0.11(+9.32%)
Oct 30, 2023 1.120 1.230 1.120 1.180 72,358 +0.02(+1.72%)
Oct 27, 2023 1.250 1.270 1.100 1.160 113,265 -0.13(-10.08%)
Oct 26, 2023 1.360 1.430 1.290 1.290 86,841 -0.13(-9.15%)
Oct 25, 2023 1.460 1.510 1.370 1.420 73,068 -0.04(-2.74%)
Oct 24, 2023 1.480 1.537 1.460 1.460 61,678 +0.00(+0.00%)
Oct 23, 2023 1.650 1.680 1.440 1.460 102,017 -0.15(-9.32%)
Oct 20, 2023 1.680 1.730 1.600 1.610 82,705 -0.11(-6.40%)
Oct 19, 2023 1.800 1.840 1.720 1.720 66,121 -0.15(-8.02%)
Oct 18, 2023 1.870 1.900 1.810 1.870 43,595 -0.01(-0.53%)
Oct 17, 2023 1.820 1.940 1.819 1.880 40,134 +0.05(+2.73%)
Oct 16, 2023 1.840 1.880 1.780 1.830 49,662 +0.05(+2.81%)
Oct 13, 2023 1.730 1.860 1.730 1.780 80,374 -0.07(-3.78%)
Oct 12, 2023 1.980 1.980 1.800 1.850 72,258 -0.13(-6.57%)
Oct 11, 2023 1.970 2.110 1.940 1.980 127,144 +0.03(+1.54%)
Oct 10, 2023 1.780 1.960 1.750 1.950 95,405 +0.11(+5.98%)
Oct 09, 2023 1.780 1.920 1.770 1.840 96,165 -0.02(-1.08%)
Oct 06, 2023 1.710 1.980 1.670 1.860 270,769 +0.19(+11.37%)
Oct 05, 2023 1.710 1.750 1.610 1.670 175,236 -0.04(-2.33%)
Oct 04, 2023 2.090 2.134 1.662 1.710 582,281 -0.40(-18.96%)
Oct 03, 2023 2.200 2.290 2.110 2.110 140,030 -0.08(-3.65%)
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.