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

Hitek Global Inc Ordinary Share (NQ: HKIT )

1.405 -0.022 (-1.54%)
Streaming Delayed Price Updated: 3:46 PM EDT, Oct 30, 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, 2024 1.415 1.430 1.380 1.405 6,853 -0.02(-1.54%)
Oct 29, 2024 1.390 1.430 1.375 1.427 19,785 +0.04(+2.66%)
Oct 28, 2024 1.400 1.450 1.390 1.390 28,410 +0.00(+0.00%)
Oct 25, 2024 1.400 1.410 1.380 1.390 5,973 -0.01(-0.71%)
Oct 24, 2024 1.360 1.400 1.360 1.400 7,978 +0.01(+0.67%)
Oct 23, 2024 1.350 1.452 1.350 1.391 6,805 -0.01(-0.66%)
Oct 22, 2024 1.400 1.430 1.370 1.400 13,718 +0.00(+0.00%)
Oct 21, 2024 1.410 1.411 1.370 1.400 11,796 -0.01(-0.71%)
Oct 18, 2024 1.390 1.440 1.380 1.410 10,921 +0.03(+2.17%)
Oct 17, 2024 1.420 1.420 1.360 1.380 18,108 -0.02(-1.43%)
Oct 16, 2024 1.490 1.490 1.400 1.400 15,234 -0.02(-1.41%)
Oct 15, 2024 1.470 1.470 1.390 1.420 15,160 -0.01(-0.70%)
Oct 14, 2024 1.500 1.580 1.390 1.430 59,260 -0.06(-4.03%)
Oct 11, 2024 1.500 1.577 1.480 1.490 21,956 +0.00(+0.00%)
Oct 10, 2024 1.480 1.510 1.450 1.490 28,447 +0.01(+0.68%)
Oct 09, 2024 1.510 1.550 1.390 1.480 55,031 -0.05(-3.27%)
Oct 08, 2024 1.660 1.680 1.520 1.530 25,873 -0.15(-8.93%)
Oct 07, 2024 1.590 1.785 1.582 1.680 95,164 +0.13(+8.39%)
Oct 04, 2024 1.520 1.600 1.500 1.550 19,631 +0.04(+2.65%)
Oct 03, 2024 1.640 1.640 1.420 1.510 33,763 -0.13(-7.93%)
Oct 02, 2024 1.480 1.736 1.459 1.640 196,283 +0.18(+12.33%)
Oct 01, 2024 1.400 1.460 1.360 1.460 13,425 +0.06(+4.29%)
Sep 30, 2024 1.450 1.450 1.390 1.400 27,508 +0.00(+0.00%)
Sep 27, 2024 1.400 1.420 1.380 1.400 12,793 +0.03(+2.19%)
Sep 26, 2024 1.450 1.460 1.370 1.370 20,162 -0.07(-4.86%)
Sep 25, 2024 1.380 1.450 1.361 1.440 16,737 +0.09(+6.67%)
Sep 24, 2024 1.430 1.490 1.350 1.350 24,750 -0.05(-3.57%)
Sep 23, 2024 1.410 1.470 1.400 1.400 8,278 -0.05(-3.45%)
Sep 20, 2024 1.440 1.464 1.400 1.450 12,582 -0.01(-0.68%)
Sep 19, 2024 1.480 1.540 1.450 1.460 21,582 +0.05(+3.55%)
Sep 18, 2024 1.410 1.445 1.400 1.410 16,454 -0.01(-0.91%)
Sep 17, 2024 1.470 1.480 1.423 1.423 6,154 -0.04(-2.53%)
Sep 16, 2024 1.470 1.470 1.400 1.460 17,397 -0.03(-2.01%)
Sep 13, 2024 1.440 1.520 1.440 1.490 14,032 -0.03(-1.97%)
Sep 12, 2024 1.460 1.520 1.460 1.520 13,118 +0.09(+6.29%)
Sep 11, 2024 1.380 1.498 1.357 1.430 33,683 +0.02(+1.42%)
Sep 10, 2024 1.460 1.480 1.200 1.410 63,501 -0.02(-1.40%)
Sep 09, 2024 1.690 1.690 1.400 1.430 41,072 -0.18(-11.18%)
Sep 06, 2024 1.630 1.660 1.560 1.610 26,201 +0.00(+0.00%)
Sep 05, 2024 1.690 1.710 1.610 1.610 24,353 -0.10(-5.85%)
Sep 04, 2024 1.600 1.730 1.600 1.710 56,102 +0.13(+8.23%)
Sep 03, 2024 1.660 1.660 1.570 1.580 41,794 -0.05(-3.07%)
Aug 30, 2024 1.620 1.720 1.600 1.630 101,842 +0.01(+0.62%)
Aug 29, 2024 1.680 1.680 1.570 1.620 34,321 +0.00(+0.00%)
Aug 28, 2024 1.600 1.710 1.560 1.620 68,415 -0.07(-4.14%)
Aug 27, 2024 1.760 1.820 1.530 1.690 97,026 -0.08(-4.52%)
Aug 26, 2024 1.550 1.859 1.550 1.770 166,733 +0.25(+16.45%)
Aug 23, 2024 1.520 1.560 1.500 1.520 26,757 +0.01(+0.66%)
Aug 22, 2024 1.520 1.600 1.500 1.510 47,676 -0.05(-3.21%)
Aug 21, 2024 1.505 1.580 1.460 1.560 29,109 +0.08(+5.41%)
Aug 20, 2024 1.380 1.510 1.380 1.480 17,361 +0.10(+7.25%)
Aug 19, 2024 1.400 1.400 1.360 1.380 5,539 -0.02(-1.43%)
Aug 16, 2024 1.340 1.410 1.320 1.400 19,960 +0.03(+2.19%)
Aug 15, 2024 1.370 1.420 1.350 1.370 26,882 -0.04(-2.84%)
Aug 14, 2024 1.280 1.420 1.270 1.410 45,606 +0.10(+7.63%)
Aug 13, 2024 1.210 1.340 1.210 1.310 40,964 +0.11(+9.17%)
Aug 12, 2024 1.250 1.280 1.160 1.200 42,078 -0.05(-3.61%)
Aug 09, 2024 1.250 1.250 1.230 1.245 11,266 +0.03(+2.05%)
Aug 08, 2024 1.230 1.230 1.205 1.220 12,650 +0.02(+1.41%)
Aug 07, 2024 1.240 1.280 1.203 1.203 12,514 -0.04(-2.98%)
Aug 06, 2024 1.290 1.290 1.190 1.240 25,670 +0.05(+4.20%)
Aug 05, 2024 1.260 1.260 1.190 1.190 40,293 -0.11(-8.79%)
Aug 02, 2024 1.330 1.330 1.280 1.305 12,874 -0.02(-1.16%)
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.