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

36Kr Holdings Inc ADR (NQ: KRKR )

0.4214 -0.0301 (-6.67%)
Streaming Delayed Price Updated: 3:16 PM 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 (%)
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%)
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%)
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.