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, 2020 3.460 3.460 2.820 3.310 112,519 -0.14(-4.06%)
Nov 27, 2020 3.410 3.550 3.360 3.450 65,400 +0.00(+0.00%)
Nov 25, 2020 3.540 3.540 3.360 3.450 112,600 +0.00(+0.00%)
Nov 24, 2020 3.390 3.500 3.250 3.450 91,753 +0.02(+0.58%)
Nov 23, 2020 3.270 3.500 3.240 3.430 86,980 +0.20(+6.19%)
Nov 20, 2020 3.100 3.290 3.060 3.230 38,100 +0.10(+3.36%)
Nov 19, 2020 3.020 3.190 2.900 3.125 27,512 +0.04(+1.13%)
Nov 18, 2020 3.112 3.113 3.020 3.090 24,933 -0.02(-0.64%)
Nov 17, 2020 2.970 3.180 2.950 3.110 28,411 +0.13(+4.26%)
Nov 16, 2020 2.880 3.080 2.880 2.983 17,911 +0.03(+1.12%)
Nov 13, 2020 2.894 3.096 2.870 2.950 30,800 +0.10(+3.51%)
Nov 12, 2020 2.850 2.954 2.850 2.850 14,012 +0.00(+0.00%)
Nov 11, 2020 2.880 2.990 2.823 2.850 10,319 +0.01(+0.35%)
Nov 10, 2020 2.780 2.990 2.780 2.840 29,703 +0.01(+0.35%)
Nov 09, 2020 2.990 3.100 2.830 2.830 24,298 -0.16(-5.35%)
Nov 06, 2020 2.800 2.990 2.795 2.990 39,600 +0.21(+7.42%)
Nov 05, 2020 2.830 2.851 2.784 2.784 13,551 +0.05(+1.96%)
Nov 04, 2020 2.800 2.800 2.730 2.730 16,754 -0.03(-1.09%)
Nov 03, 2020 2.730 2.780 2.730 2.760 4,366 +0.04(+1.47%)
Nov 02, 2020 2.790 2.886 2.720 2.720 13,047 -0.09(-3.20%)
Oct 30, 2020 2.810 2.850 2.790 2.810 12,800 -0.06(-2.09%)
Oct 29, 2020 2.795 2.890 2.795 2.870 7,921 -0.01(-0.35%)
Oct 28, 2020 3.057 3.057 2.760 2.880 50,098 -0.07(-2.37%)
Oct 27, 2020 2.927 3.050 2.910 2.950 29,047 +0.06(+2.08%)
Oct 26, 2020 2.800 2.950 2.800 2.890 14,210 +0.09(+3.21%)
Oct 23, 2020 2.840 2.990 2.760 2.800 31,200 -0.17(-5.72%)
Oct 22, 2020 3.038 3.070 2.860 2.970 35,790 +0.03(+1.02%)
Oct 21, 2020 2.980 2.986 2.915 2.940 5,740 +0.05(+1.73%)
Oct 20, 2020 3.010 3.130 2.850 2.890 40,637 -0.12(-3.99%)
Oct 19, 2020 2.890 3.180 2.850 3.010 81,499 +0.12(+4.15%)
Oct 16, 2020 2.840 2.940 2.800 2.890 13,200 +0.05(+1.76%)
Oct 15, 2020 2.750 2.850 2.735 2.840 14,651 +0.15(+5.58%)
Oct 14, 2020 2.720 2.770 2.690 2.690 30,332 -0.01(-0.37%)
Oct 13, 2020 2.630 2.917 2.630 2.700 22,143 -0.18(-6.25%)
Oct 12, 2020 2.960 2.990 2.720 2.880 51,207 -0.08(-2.70%)
Oct 09, 2020 2.760 2.960 2.700 2.960 43,200 +0.30(+11.28%)
Oct 08, 2020 2.790 2.790 2.660 2.660 16,796 -0.02(-0.75%)
Oct 07, 2020 2.740 2.750 2.620 2.680 12,067 +0.00(+0.00%)
Oct 06, 2020 2.796 2.797 2.680 2.680 6,378 +0.06(+2.29%)
Oct 05, 2020 2.690 2.790 2.600 2.620 8,696 -0.04(-1.50%)
Oct 02, 2020 2.500 2.690 2.500 2.660 24,200 +0.13(+5.14%)
Oct 01, 2020 2.610 2.610 2.490 2.530 20,299 -0.00(-0.00%)
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%)
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.