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

36Kr Holdings Inc ADR (NQ: KRKR )

0.4600 +0.0386 (+9.16%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 (%)
Dec 29, 2023 0.5539 0.6051 0.5440 0.5600 28,153 +0.01(+2.28%)
Dec 28, 2023 0.5500 0.5600 0.5331 0.5475 13,185 +0.02(+3.17%)
Dec 27, 2023 0.5300 0.5559 0.5300 0.5307 16,244 -0.02(-3.51%)
Dec 26, 2023 0.5655 0.5900 0.5201 0.5500 29,263 -0.01(-2.64%)
Dec 22, 2023 0.5800 0.5812 0.5611 0.5649 34,611 +0.00(+0.57%)
Dec 21, 2023 0.5700 0.5900 0.5604 0.5617 13,383 -0.01(-1.63%)
Dec 20, 2023 0.5700 0.6100 0.5601 0.5710 116,753 -0.03(-4.99%)
Dec 19, 2023 0.6000 0.6320 0.5500 0.6010 89,201 -0.01(-2.34%)
Dec 18, 2023 0.6162 0.6200 0.6151 0.6154 9,810 +0.00(+0.07%)
Dec 15, 2023 0.6434 0.6500 0.6150 0.6150 5,519 -0.02(-2.41%)
Dec 14, 2023 0.6102 0.6302 0.6102 0.6302 1,863 +0.00(+0.03%)
Dec 13, 2023 0.6200 0.6599 0.6000 0.6300 32,136 -0.02(-3.68%)
Dec 12, 2023 0.6625 0.6625 0.6450 0.6541 4,875 +0.00(+0.62%)
Dec 11, 2023 0.6350 0.6800 0.6350 0.6501 20,230 +0.04(+6.56%)
Dec 08, 2023 0.6800 0.6800 0.6001 0.6101 70,897 -0.05(-7.00%)
Dec 07, 2023 0.6825 0.7063 0.6560 0.6560 8,527 +0.00(+0.00%)
Dec 06, 2023 0.6700 0.7400 0.6510 0.6560 127,246 -0.02(-3.53%)
Dec 05, 2023 0.6800 0.6999 0.6651 0.6800 6,524 -0.02(-2.86%)
Dec 04, 2023 0.6516 0.7000 0.6511 0.7000 2,215 +0.03(+4.48%)
Dec 01, 2023 0.6800 0.7300 0.6500 0.6700 217,403 -0.04(-5.62%)
Nov 30, 2023 0.7236 0.7236 0.7099 0.7099 1,152 +0.01(+1.41%)
Nov 29, 2023 0.7300 0.7400 0.7000 0.7000 14,861 -0.03(-4.37%)
Nov 28, 2023 0.7150 0.7441 0.7150 0.7320 3,093 +0.02(+2.97%)
Nov 27, 2023 0.6880 0.7199 0.6880 0.7109 7,576 +0.02(+2.95%)
Nov 24, 2023 0.7000 0.7201 0.6600 0.6905 10,358 -0.01(-1.39%)
Nov 22, 2023 0.7001 0.7201 0.7001 0.7002 5,368 +0.00(+0.01%)
Nov 21, 2023 0.7100 0.7250 0.7000 0.7001 12,089 -0.02(-2.76%)
Nov 20, 2023 0.7300 0.7350 0.7200 0.7200 20,264 +0.00(+0.00%)
Nov 17, 2023 0.7400 0.7400 0.7200 0.7200 9,536 +0.00(+0.00%)
Nov 16, 2023 0.7200 0.7400 0.7200 0.7200 11,564 -0.00(-0.08%)
Nov 15, 2023 0.7003 0.7603 0.7003 0.7206 13,752 -0.01(-1.02%)
Nov 14, 2023 0.7090 0.7380 0.7090 0.7280 7,195 -0.00(-0.55%)
Nov 13, 2023 0.7090 0.7320 0.7090 0.7320 1,290 +0.01(+0.83%)
Nov 10, 2023 0.7230 0.8090 0.7200 0.7260 2,944 +0.01(+0.82%)
Nov 09, 2023 0.7101 0.7600 0.7101 0.7201 5,141 -0.00(-0.01%)
Nov 08, 2023 0.7210 0.7305 0.7200 0.7202 15,966 -0.00(-0.06%)
Nov 07, 2023 0.7205 0.7213 0.7200 0.7206 13,369 +0.00(+0.03%)
Nov 06, 2023 0.7201 0.7300 0.7201 0.7204 4,004 -0.01(-1.69%)
Nov 03, 2023 0.7300 0.7499 0.7300 0.7328 10,205 +0.01(+1.08%)
Nov 02, 2023 0.7202 0.7320 0.7202 0.7250 23,985 -0.05(-6.57%)
Nov 01, 2023 0.7770 0.7770 0.7760 0.7760 432 +0.06(+7.78%)
Oct 31, 2023 0.7302 0.7530 0.7200 0.7200 21,683 -0.03(-3.47%)
Oct 30, 2023 0.7440 0.7480 0.7321 0.7459 4,864 +0.02(+2.22%)
Oct 27, 2023 0.7590 0.7680 0.7297 0.7297 8,297 -0.01(-1.41%)
Oct 26, 2023 0.7303 0.8100 0.7303 0.7401 31,208 -0.03(-3.37%)
Oct 25, 2023 0.7800 0.7800 0.7301 0.7659 8,805 -0.01(-1.81%)
Oct 24, 2023 0.7600 0.7800 0.7600 0.7800 32,262 +0.02(+2.62%)
Oct 23, 2023 0.7400 0.7601 0.7302 0.7601 2,812 +0.02(+2.72%)
Oct 20, 2023 0.7940 0.7940 0.7400 0.7400 44,520 -0.03(-3.66%)
Oct 19, 2023 0.8000 0.8367 0.7680 0.7681 76,677 -0.03(-4.00%)
Oct 18, 2023 0.8100 0.8100 0.8000 0.8001 2,403 -0.01(-1.22%)
Oct 17, 2023 0.8201 0.8699 0.8000 0.8100 124,725 -0.06(-6.89%)
Oct 16, 2023 0.8301 0.8820 0.8161 0.8699 62,804 +0.05(+6.09%)
Oct 13, 2023 0.8202 0.8396 0.8200 0.8200 8,047 +0.00(+0.23%)
Oct 12, 2023 0.8203 0.8203 0.8161 0.8181 7,208 -0.00(-0.23%)
Oct 11, 2023 0.8200 0.8200 0.8200 0.8200 3,065 +0.00(+0.48%)
Oct 10, 2023 0.8806 0.8806 0.8120 0.8161 13,531 -0.05(-6.03%)
Oct 09, 2023 0.8271 0.8685 0.8223 0.8685 13,604 +0.04(+4.89%)
Oct 06, 2023 0.8553 0.8553 0.8280 0.8280 1,730 -0.00(-0.25%)
Oct 05, 2023 0.8301 0.8301 0.8301 0.8301 612 +0.01(+0.95%)
Oct 04, 2023 0.8265 0.8265 0.8223 0.8223 1,458 -0.01(-0.95%)
Oct 03, 2023 0.8607 0.9003 0.8302 0.8302 3,184 -0.03(-3.53%)
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.