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 (%)
Sep 30, 2020 2.520 2.588 2.413 2.530 29,915 +0.12(+4.98%)
Sep 29, 2020 2.400 2.630 2.310 2.410 51,063 -0.06(-2.43%)
Sep 28, 2020 2.420 2.500 2.420 2.470 24,446 +0.05(+2.07%)
Sep 25, 2020 2.320 2.426 2.290 2.420 38,900 +0.07(+2.98%)
Sep 24, 2020 2.440 2.500 2.310 2.350 102,233 -0.13(-5.24%)
Sep 23, 2020 2.570 2.680 2.480 2.480 42,936 -0.04(-1.59%)
Sep 22, 2020 2.670 2.710 2.450 2.520 50,188 -0.18(-6.67%)
Sep 21, 2020 2.680 2.700 2.620 2.700 12,491 +0.01(+0.37%)
Sep 18, 2020 2.710 2.800 2.670 2.690 39,100 -0.04(-1.47%)
Sep 17, 2020 2.660 2.790 2.650 2.730 44,760 +0.00(+0.00%)
Sep 16, 2020 2.800 2.850 2.620 2.730 91,235 -0.04(-1.44%)
Sep 15, 2020 2.750 2.830 2.670 2.770 95,596 +0.07(+2.59%)
Sep 14, 2020 2.770 2.840 2.640 2.700 91,618 -0.09(-3.23%)
Sep 11, 2020 2.760 2.840 2.610 2.790 66,700 +0.01(+0.36%)
Sep 10, 2020 2.850 2.900 2.680 2.780 50,303 -0.03(-0.89%)
Sep 09, 2020 2.920 2.920 2.700 2.805 114,847 -0.09(-3.28%)
Sep 08, 2020 3.150 3.150 2.830 2.900 127,142 -0.33(-10.22%)
Sep 04, 2020 3.340 3.390 3.010 3.230 198,800 -0.14(-4.15%)
Sep 03, 2020 3.380 3.400 3.300 3.370 70,908 -0.06(-1.75%)
Sep 02, 2020 3.420 3.490 3.330 3.430 58,771 -0.02(-0.58%)
Sep 01, 2020 3.430 3.550 3.400 3.450 43,221 -0.01(-0.29%)
Aug 31, 2020 3.470 3.600 3.400 3.460 74,641 -0.10(-2.81%)
Aug 28, 2020 3.460 3.620 3.460 3.560 85,500 +0.10(+2.89%)
Aug 27, 2020 3.450 3.610 3.400 3.460 33,362 +0.05(+1.47%)
Aug 26, 2020 3.760 3.760 3.360 3.410 179,225 -0.37(-9.79%)
Aug 25, 2020 3.610 3.840 3.510 3.780 80,827 +0.11(+3.00%)
Aug 24, 2020 3.630 3.760 3.520 3.670 46,121 +0.06(+1.66%)
Aug 21, 2020 3.580 3.742 3.580 3.610 41,900 +0.02(+0.56%)
Aug 20, 2020 3.560 3.690 3.500 3.590 50,355 -0.02(-0.56%)
Aug 19, 2020 3.950 3.998 3.560 3.610 140,750 -0.30(-7.67%)
Aug 18, 2020 3.730 4.310 3.600 3.910 429,138 +0.25(+6.83%)
Aug 17, 2020 3.530 3.750 3.500 3.660 25,377 +0.12(+3.39%)
Aug 14, 2020 3.740 3.813 3.401 3.540 82,500 -0.25(-6.60%)
Aug 13, 2020 3.860 3.980 3.720 3.790 106,144 +0.00(+0.00%)
Aug 12, 2020 3.350 3.800 3.350 3.790 236,945 +0.43(+12.80%)
Aug 11, 2020 3.500 3.500 3.340 3.360 62,899 +0.04(+1.20%)
Aug 10, 2020 3.220 3.400 3.220 3.320 73,009 +0.07(+2.15%)
Aug 07, 2020 3.270 3.330 3.240 3.250 52,200 -0.05(-1.52%)
Aug 06, 2020 3.370 3.401 3.260 3.300 63,154 -0.07(-2.08%)
Aug 05, 2020 3.260 3.425 3.250 3.370 92,712 +0.11(+3.37%)
Aug 04, 2020 3.300 3.490 3.250 3.260 51,778 -0.07(-2.10%)
Aug 03, 2020 3.260 3.420 3.210 3.330 88,946 +0.12(+3.74%)
Jul 31, 2020 3.240 3.290 3.210 3.210 52,100 -0.01(-0.31%)
Jul 30, 2020 3.300 3.303 3.210 3.220 76,439 -0.10(-3.01%)
Jul 29, 2020 3.360 3.480 3.280 3.320 76,261 -0.03(-0.82%)
Jul 28, 2020 3.440 3.590 3.330 3.347 48,680 -0.10(-2.98%)
Jul 27, 2020 3.500 3.640 3.430 3.450 58,336 -0.02(-0.58%)
Jul 24, 2020 3.430 3.500 3.410 3.470 39,500 +0.04(+1.16%)
Jul 23, 2020 3.470 3.590 3.430 3.430 60,725 -0.05(-1.43%)
Jul 22, 2020 3.650 3.690 3.420 3.480 47,478 -0.15(-4.13%)
Jul 21, 2020 3.630 3.780 3.630 3.630 74,256 +0.01(+0.28%)
Jul 20, 2020 3.470 3.690 3.467 3.620 51,069 +0.17(+4.93%)
Jul 17, 2020 3.600 3.640 3.400 3.450 90,200 -0.16(-4.43%)
Jul 16, 2020 3.500 3.714 3.450 3.610 83,690 +0.09(+2.56%)
Jul 15, 2020 3.480 3.780 3.450 3.520 77,652 +0.04(+1.15%)
Jul 14, 2020 3.730 3.780 3.400 3.480 96,956 -0.20(-5.43%)
Jul 13, 2020 3.750 4.050 3.620 3.680 236,583 +0.15(+4.25%)
Jul 10, 2020 4.170 4.170 3.390 3.530 363,100 -0.54(-13.27%)
Jul 09, 2020 4.260 4.500 4.000 4.070 408,515 -0.01(-0.25%)
Jul 08, 2020 3.720 4.100 3.700 4.080 231,934 +0.25(+6.53%)
Jul 07, 2020 3.410 3.900 3.330 3.830 162,300 +0.42(+12.32%)
Jul 06, 2020 3.400 3.570 3.260 3.410 156,787 +0.04(+1.19%)
Jul 02, 2020 3.390 3.483 3.340 3.370 67,300 -0.06(-1.75%)
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.