Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

36Kr Holdings Inc ADR (NQ: KRKR )

0.3804 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 16, 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, 2024 0.4900 0.5100 0.4500 0.4800 25,024 -0.04(-7.69%)
Jan 30, 2024 0.5100 0.5200 0.4900 0.5200 1,935 +0.01(+2.77%)
Jan 29, 2024 0.5400 0.5400 0.4800 0.5060 10,064 -0.00(-0.78%)
Jan 26, 2024 0.5004 0.5100 0.5004 0.5100 3,479 +0.01(+2.08%)
Jan 25, 2024 0.5500 0.5500 0.4364 0.4996 19,490 -0.04(-7.05%)
Jan 24, 2024 0.5500 0.5500 0.5302 0.5375 5,066 +0.01(+1.38%)
Jan 23, 2024 0.5520 0.5800 0.5267 0.5302 13,430 -0.02(-3.95%)
Jan 22, 2024 0.5300 0.5520 0.5101 0.5520 14,932 +0.02(+4.15%)
Jan 19, 2024 0.5300 0.5400 0.5000 0.5300 10,921 -0.03(-6.19%)
Jan 18, 2024 0.5800 0.5800 0.5520 0.5650 6,826 +0.01(+2.04%)
Jan 17, 2024 0.5320 0.5538 0.5320 0.5537 3,062 -0.00(-0.05%)
Jan 16, 2024 0.6100 0.5701 0.5410 0.5540 3,047 -0.04(-6.07%)
Jan 12, 2024 0.5166 0.5899 0.5166 0.5898 6,267 +0.09(+17.96%)
Jan 11, 2024 0.5320 0.5323 0.4926 0.5000 80,903 -0.01(-2.15%)
Jan 10, 2024 0.5600 0.5600 0.5027 0.5110 80,814 -0.06(-10.35%)
Jan 09, 2024 0.5900 0.5900 0.5500 0.5700 3,791 -0.01(-0.87%)
Jan 08, 2024 0.5800 0.5900 0.5700 0.5750 16,872 -0.02(-2.54%)
Jan 05, 2024 0.6000 0.6000 0.5800 0.5900 3,719 -0.00(-0.02%)
Jan 04, 2024 0.6000 0.6000 0.5801 0.5901 3,368 +0.01(+0.87%)
Jan 03, 2024 0.6000 0.6000 0.5800 0.5850 13,259 -0.01(-0.90%)
Jan 02, 2024 0.6300 0.6300 0.5501 0.5903 12,360 +0.03(+5.41%)
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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.