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 (%)
Mar 31, 2022 1.170 1.170 1.100 1.140 41,183 +0.01(+0.88%)
Mar 30, 2022 1.100 1.190 1.100 1.130 68,236 -0.02(-1.74%)
Mar 29, 2022 1.200 1.370 1.030 1.150 1,083,461 +0.04(+3.60%)
Mar 28, 2022 1.050 1.120 1.050 1.110 56,222 +0.06(+5.71%)
Mar 25, 2022 1.080 1.080 1.010 1.050 21,907 +0.02(+1.94%)
Mar 24, 2022 1.050 1.080 1.020 1.030 43,995 -0.08(-7.21%)
Mar 23, 2022 1.050 1.160 1.000 1.110 52,307 +0.05(+4.72%)
Mar 22, 2022 1.040 1.120 0.9500 1.060 137,451 +0.08(+8.16%)
Mar 21, 2022 1.180 1.180 0.9500 0.9800 217,509 -0.10(-9.26%)
Mar 18, 2022 0.6900 1.230 0.6894 1.080 1,302,823 +0.32(+41.40%)
Mar 17, 2022 0.6500 0.7638 0.6500 0.7638 116,732 +0.01(+1.89%)
Mar 16, 2022 0.7500 0.7900 0.6650 0.7496 1,166,244 +0.09(+13.58%)
Mar 15, 2022 0.5898 0.6600 0.5500 0.6600 168,558 +0.10(+17.48%)
Mar 14, 2022 0.6400 0.7000 0.5000 0.5618 880,153 -0.08(-12.19%)
Mar 11, 2022 0.6800 0.7200 0.6000 0.6398 1,166,161 -0.07(-9.87%)
Mar 10, 2022 0.7700 0.7700 0.6617 0.7099 64,335 -0.07(-8.99%)
Mar 09, 2022 0.7627 0.7931 0.7600 0.7800 19,901 +0.00(+0.00%)
Mar 08, 2022 0.7500 0.7900 0.7500 0.7800 62,579 +0.03(+4.00%)
Mar 07, 2022 0.7610 0.7726 0.7500 0.7500 30,917 -0.02(-3.08%)
Mar 04, 2022 0.8200 0.8215 0.7600 0.7738 33,173 -0.04(-4.47%)
Mar 03, 2022 0.8600 0.8627 0.8100 0.8100 13,663 -0.06(-6.86%)
Mar 02, 2022 0.8990 0.8990 0.8402 0.8697 12,475 -0.03(-2.83%)
Mar 01, 2022 0.8300 0.8990 0.8300 0.8950 13,654 -0.00(-0.44%)
Feb 28, 2022 0.8202 0.8990 0.8202 0.8990 7,557 +0.04(+5.20%)
Feb 25, 2022 0.8189 0.8990 0.8229 0.8546 9,240 +0.04(+4.36%)
Feb 24, 2022 0.7500 0.8189 0.7257 0.8189 36,591 -0.02(-2.31%)
Feb 23, 2022 0.8300 0.8600 0.8100 0.8383 15,596 +0.01(+1.42%)
Feb 22, 2022 0.9000 0.9000 0.8799 0.8266 16,925 -0.05(-6.07%)
Feb 18, 2022 0.8800 0 -0.03(-3.30%)
Feb 17, 2022 0.9400 0.9498 0.9100 0.9100 14,223 -0.04(-4.02%)
Feb 16, 2022 0.9600 0.9600 0.9360 0.9481 2,258 +0.01(+1.39%)
Feb 15, 2022 0.9800 0.9800 0.9300 0.9351 24,116 -0.02(-2.59%)
Feb 14, 2022 1.020 1.030 0.9310 0.9600 14,058 -0.05(-4.95%)
Feb 11, 2022 1.020 1.020 0.9404 1.010 20,391 +0.03(+3.06%)
Feb 10, 2022 0.9562 1.020 0.9562 0.9800 50,046 +0.01(+0.68%)
Feb 09, 2022 0.9400 0.9898 0.9400 0.9734 18,407 +0.02(+1.94%)
Feb 08, 2022 0.9300 0.9899 0.9300 0.9549 8,410 +0.03(+3.76%)
Feb 07, 2022 0.9300 0.9897 0.9202 0.9203 11,421 -0.03(-2.72%)
Feb 04, 2022 0.9300 0.9460 0.9202 0.9460 12,279 +0.01(+0.67%)
Feb 03, 2022 0.9250 0.9202 0.9397 9,047 +0.02(+2.10%)
Feb 02, 2022 0.9663 0.9663 0.8700 0.9204 14,875 +0.00(+0.01%)
Feb 01, 2022 0.9600 0.9800 0.8900 0.9203 49,138 -0.03(-2.82%)
Jan 31, 2022 0.8030 0.9470 0.8000 0.9470 41,355 +0.15(+18.37%)
Jan 28, 2022 0.8800 0.8890 0.7200 0.8000 189,953 -0.08(-9.48%)
Jan 27, 2022 0.9200 0.9200 0.8800 0.8838 16,025 -0.04(-4.33%)
Jan 26, 2022 0.9300 0.9379 0.9201 0.9238 22,423 +0.01(+1.52%)
Jan 25, 2022 0.9303 0.9367 0.9000 0.9100 28,685 -0.02(-2.64%)
Jan 24, 2022 1.020 1.020 0.9200 0.9347 156,999 -0.13(-11.82%)
Jan 21, 2022 1.100 1.100 1.030 1.060 20,034 -0.04(-3.64%)
Jan 20, 2022 1.100 1.140 1.040 1.100 42,274 +0.01(+0.86%)
Jan 19, 2022 1.040 1.100 1.040 1.091 18,665 +0.06(+5.88%)
Jan 18, 2022 1.010 1.050 1.010 1.030 18,363 +0.01(+0.67%)
Jan 14, 2022 1.023 0 -0.01(-1.15%)
Jan 13, 2022 1.070 1.130 1.020 1.035 96,472 -0.04(-3.28%)
Jan 12, 2022 1.090 1.120 1.050 1.070 17,660 +0.01(+0.95%)
Jan 11, 2022 1.030 1.090 1.030 1.060 26,439 +0.04(+3.41%)
Jan 10, 2022 1.070 1.070 1.010 1.025 57,158 -0.02(-1.55%)
Jan 07, 2022 1.055 1.075 1.040 1.041 17,237 +0.01(+0.91%)
Jan 06, 2022 1.030 1.096 1.020 1.032 51,555 +0.01(+1.15%)
Jan 05, 2022 1.040 1.110 1.020 1.020 42,980 -0.02(-1.92%)
Jan 04, 2022 1.080 1.080 1.020 1.040 35,396 -0.05(-4.59%)
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.