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 (%)
Feb 28, 2020 5.224 5.413 5.200 5.230 14,100 -0.09(-1.64%)
Feb 27, 2020 5.377 5.400 5.210 5.317 16,268 -0.13(-2.44%)
Feb 26, 2020 5.530 5.716 5.440 5.450 10,648 -0.15(-2.68%)
Feb 25, 2020 5.640 6.140 5.570 5.600 20,470 +0.09(+1.63%)
Feb 24, 2020 5.590 5.700 5.320 5.510 86,029 -0.19(-3.33%)
Feb 21, 2020 5.803 5.803 5.700 5.700 19,900 +0.00(+0.00%)
Feb 20, 2020 5.730 5.877 5.640 5.700 35,937 -0.18(-3.06%)
Feb 19, 2020 5.900 5.950 5.590 5.880 23,418 -0.05(-0.85%)
Feb 18, 2020 6.468 6.468 5.750 5.930 40,064 -0.17(-2.79%)
Feb 14, 2020 5.970 6.360 5.970 6.100 19,500 +0.03(+0.42%)
Feb 13, 2020 6.100 6.190 5.970 6.075 25,863 -0.02(-0.41%)
Feb 12, 2020 5.920 6.180 5.920 6.100 36,524 +0.20(+3.39%)
Feb 11, 2020 6.010 6.015 5.760 5.900 26,007 +0.07(+1.20%)
Feb 10, 2020 5.900 5.903 5.830 5.830 14,839 -0.07(-1.19%)
Feb 07, 2020 6.160 6.180 5.880 5.900 27,600 -0.26(-4.22%)
Feb 06, 2020 6.391 6.391 6.160 6.160 41,879 -0.21(-3.30%)
Feb 05, 2020 6.497 6.497 6.350 6.370 3,859 +0.02(+0.31%)
Feb 04, 2020 6.530 6.530 6.350 6.350 13,978 -0.13(-1.96%)
Feb 03, 2020 6.500 6.500 6.440 6.477 8,152 -0.07(-1.12%)
Jan 31, 2020 6.750 6.750 6.550 6.550 66,700 -0.21(-3.03%)
Jan 30, 2020 6.950 6.950 6.530 6.755 9,760 -0.25(-3.50%)
Jan 29, 2020 7.260 7.390 6.910 7.000 13,916 -0.32(-4.37%)
Jan 28, 2020 7.260 7.400 7.230 7.320 3,514 -0.08(-1.06%)
Jan 27, 2020 7.400 7.400 7.170 7.399 10,432 -0.00(-0.04%)
Jan 24, 2020 7.687 7.687 7.400 7.401 3,300 +0.00(+0.02%)
Jan 23, 2020 7.560 7.560 7.400 7.400 2,217 +0.00(+0.00%)
Jan 22, 2020 7.330 7.500 7.330 7.400 6,963 +0.09(+1.23%)
Jan 21, 2020 7.950 7.950 7.200 7.310 30,442 -0.62(-7.80%)
Jan 17, 2020 7.950 7.950 7.670 7.929 9,400 +0.02(+0.24%)
Jan 16, 2020 7.900 8.000 7.900 7.910 3,580 +0.01(+0.13%)
Jan 15, 2020 8.050 8.082 7.880 7.900 10,885 -0.15(-1.86%)
Jan 14, 2020 7.980 8.097 7.980 8.050 18,545 +0.12(+1.45%)
Jan 13, 2020 8.000 8.250 7.850 7.935 13,220 -0.05(-0.57%)
Jan 10, 2020 7.904 8.000 7.853 7.981 7,600 +0.10(+1.28%)
Jan 09, 2020 8.070 8.100 7.710 7.880 24,890 +0.00(+0.00%)
Jan 08, 2020 8.480 8.480 7.880 7.880 28,887 -0.62(-7.29%)
Jan 07, 2020 7.440 8.510 7.430 8.500 96,946 +1.01(+13.44%)
Jan 06, 2020 7.420 7.560 7.330 7.493 10,876 +0.06(+0.85%)
Jan 03, 2020 7.520 7.539 7.430 7.430 2,300 -0.10(-1.33%)
Jan 02, 2020 7.710 7.710 7.410 7.530 15,170 +0.14(+1.89%)
Dec 31, 2019 7.470 7.470 7.330 7.390 9,400 +0.02(+0.27%)
Dec 30, 2019 7.570 7.591 7.306 7.370 14,425 -0.25(-3.28%)
Dec 27, 2019 7.770 7.770 7.540 7.620 15,400 +0.10(+1.33%)
Dec 26, 2019 7.610 7.620 7.520 7.520 7,823 -0.15(-1.96%)
Dec 24, 2019 7.710 7.840 7.570 7.670 4,700 -0.03(-0.39%)
Dec 23, 2019 7.620 7.840 7.620 7.700 21,308 +0.07(+0.94%)
Dec 20, 2019 8.080 8.145 7.593 7.628 16,100 -0.45(-5.59%)
Dec 19, 2019 8.080 8.220 8.080 8.080 5,326 +0.01(+0.12%)
Dec 18, 2019 8.370 8.370 8.060 8.070 7,126 -0.03(-0.37%)
Dec 17, 2019 8.100 8.150 8.100 8.100 6,257 +0.00(+0.00%)
Dec 16, 2019 8.840 8.840 8.100 8.100 33,981 -0.62(-7.11%)
Dec 13, 2019 8.803 8.865 8.710 8.720 7,000 -0.07(-0.85%)
Dec 12, 2019 8.710 8.963 8.700 8.795 9,819 +0.08(+0.98%)
Dec 11, 2019 8.810 8.922 8.700 8.710 9,363 -0.09(-1.02%)
Dec 10, 2019 9.300 9.300 8.770 8.800 13,947 -0.20(-2.22%)
Dec 09, 2019 8.960 9.150 8.750 9.000 24,088 +0.16(+1.81%)
Dec 06, 2019 9.180 9.180 8.700 8.840 31,100 -0.27(-2.96%)
Dec 05, 2019 9.410 9.410 9.000 9.110 28,238 -0.32(-3.39%)
Dec 04, 2019 8.870 9.490 8.770 9.430 33,630 +0.75(+8.64%)
Dec 03, 2019 8.502 8.689 8.460 8.680 7,112 +0.18(+2.12%)
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.