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

36Kr Holdings Inc ADR (NQ: KRKR )

0.4210 -0.0305 (-6.76%)
Streaming Delayed Price Updated: 11:16 AM EDT, May 23, 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 (%)
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%)
Jan 03, 2022 1.100 1.138 1.053 1.090 20,000 +0.04(+3.32%)
Dec 31, 2021 1.110 1.111 1.055 1.055 42,825 -0.08(-7.45%)
Dec 30, 2021 1.050 1.140 1.050 1.140 187,068 +0.09(+8.56%)
Dec 29, 2021 1.060 1.079 1.030 1.050 64,980 -0.03(-2.78%)
Dec 28, 2021 1.170 1.170 1.030 1.080 106,392 -0.11(-9.24%)
Dec 27, 2021 1.160 1.190 1.160 1.190 21,017 +0.01(+0.80%)
Dec 23, 2021 1.140 1.190 1.140 1.181 22,998 +0.02(+1.64%)
Dec 22, 2021 1.220 1.220 1.123 1.162 8,599 -0.02(-1.56%)
Dec 21, 2021 1.200 1.200 1.150 1.180 19,903 -0.01(-0.84%)
Dec 20, 2021 1.170 1.200 1.170 1.190 14,454 -0.02(-1.65%)
Dec 17, 2021 1.200 1.250 1.140 1.210 14,731 -0.02(-1.63%)
Dec 16, 2021 1.240 1.287 1.230 1.230 32,523 -0.02(-1.44%)
Dec 15, 2021 1.200 1.290 1.130 1.248 25,766 +0.04(+3.14%)
Dec 14, 2021 1.210 1.240 1.200 1.210 28,396 -0.03(-2.42%)
Dec 13, 2021 1.280 1.280 1.230 1.240 49,239 -0.08(-6.06%)
Dec 10, 2021 1.350 1.350 1.290 1.320 59,420 -0.03(-2.22%)
Dec 09, 2021 1.310 1.380 1.180 1.350 142,392 +0.06(+4.65%)
Dec 08, 2021 1.310 1.380 1.260 1.290 88,502 +0.04(+3.20%)
Dec 07, 2021 1.190 1.297 1.190 1.250 104,361 +0.07(+5.93%)
Dec 06, 2021 1.110 1.250 1.110 1.180 58,396 +0.09(+8.26%)
Dec 03, 2021 1.260 1.290 1.090 1.090 453,275 -0.22(-16.79%)
Dec 02, 2021 1.360 1.363 1.250 1.310 606,763 -0.04(-2.96%)
Dec 01, 2021 1.390 1.489 1.350 1.350 161,121 -0.02(-1.46%)
Nov 30, 2021 1.400 1.480 1.364 1.370 61,174 -0.04(-2.84%)
Nov 29, 2021 1.460 1.470 1.410 1.410 19,778 -0.02(-1.40%)
Nov 26, 2021 1.430 1.520 1.400 1.430 183,716 -0.04(-2.72%)
Nov 24, 2021 1.530 1.580 1.460 1.470 154,829 -0.09(-5.77%)
Nov 23, 2021 1.490 1.580 1.410 1.560 196,810 +0.05(+3.31%)
Nov 22, 2021 1.580 1.580 1.490 1.510 89,173 -0.02(-1.31%)
Nov 19, 2021 1.540 1.582 1.524 1.530 45,521 -0.07(-4.38%)
Nov 18, 2021 1.640 1.560 1.520 1.600 81,719 -0.04(-2.44%)
Nov 17, 2021 1.700 1.700 1.620 1.640 33,043 -0.04(-2.38%)
Nov 16, 2021 1.720 1.720 1.640 1.680 24,586 -0.01(-0.59%)
Nov 15, 2021 1.690 1.740 1.690 1.690 72,393 +0.03(+1.81%)
Nov 12, 2021 1.610 1.680 1.610 1.660 35,810 +0.03(+1.84%)
Nov 11, 2021 1.640 1.650 1.610 1.630 20,758 +0.01(+0.62%)
Nov 10, 2021 1.650 1.620 82,770 -0.02(-1.52%)
Nov 09, 2021 1.660 1.685 1.620 1.645 46,752 -0.03(-2.08%)
Nov 08, 2021 1.650 1.750 1.650 1.680 73,122 +0.06(+3.70%)
Nov 05, 2021 1.680 1.680 1.590 1.620 141,302 -0.07(-4.14%)
Nov 04, 2021 1.730 1.750 1.680 1.690 31,143 -0.01(-0.59%)
Nov 03, 2021 1.660 1.740 1.630 1.700 85,966 +0.04(+2.41%)
Nov 02, 2021 1.650 1.661 1.620 1.660 136,360 -0.01(-0.60%)
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.