Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

36Kr Holdings Inc ADR (NQ: KRKR )

0.3850 +0.0042 (+1.10%)

Streaming Delayed Price Updated: 3:57 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	7.470	7.470	7.330	7.390	9,400	+0.02(+0.27%)
Dec 30, 2019	7.570	7.591	7.306	7.370	14,425	-0.25(-3.28%)
Dec 27, 2019	7.770	7.770	7.540	7.620	15,400	+0.10(+1.33%)
Dec 26, 2019	7.610	7.620	7.520	7.520	7,823	-0.15(-1.96%)
Dec 24, 2019	7.710	7.840	7.570	7.670	4,700	-0.03(-0.39%)
Dec 23, 2019	7.620	7.840	7.620	7.700	21,308	+0.07(+0.94%)
Dec 20, 2019	8.080	8.145	7.593	7.628	16,100	-0.45(-5.59%)
Dec 19, 2019	8.080	8.220	8.080	8.080	5,326	+0.01(+0.12%)
Dec 18, 2019	8.370	8.370	8.060	8.070	7,126	-0.03(-0.37%)
Dec 17, 2019	8.100	8.150	8.100	8.100	6,257	+0.00(+0.00%)
Dec 16, 2019	8.840	8.840	8.100	8.100	33,981	-0.62(-7.11%)
Dec 13, 2019	8.803	8.865	8.710	8.720	7,000	-0.07(-0.85%)
Dec 12, 2019	8.710	8.963	8.700	8.795	9,819	+0.08(+0.98%)
Dec 11, 2019	8.810	8.922	8.700	8.710	9,363	-0.09(-1.02%)
Dec 10, 2019	9.300	9.300	8.770	8.800	13,947	-0.20(-2.22%)
Dec 09, 2019	8.960	9.150	8.750	9.000	24,088	+0.16(+1.81%)
Dec 06, 2019	9.180	9.180	8.700	8.840	31,100	-0.27(-2.96%)
Dec 05, 2019	9.410	9.410	9.000	9.110	28,238	-0.32(-3.39%)
Dec 04, 2019	8.870	9.490	8.770	9.430	33,630	+0.75(+8.64%)
Dec 03, 2019	8.502	8.689	8.460	8.680	7,112	+0.18(+2.12%)
Dec 02, 2019	8.500	8.790	8.500	8.500	11,844	+0.03(+0.35%)
Nov 29, 2019	8.900	8.900	8.470	8.470	7,100	-0.17(-1.97%)
Nov 27, 2019	8.320	8.650	8.320	8.640	27,800	+0.29(+3.47%)
Nov 26, 2019	8.580	8.580	8.320	8.350	27,253	-0.26(-3.02%)
Nov 25, 2019	8.880	8.880	8.550	8.610	25,059	-0.19(-2.16%)
Nov 22, 2019	8.790	8.899	8.660	8.800	12,500	+0.07(+0.80%)
Nov 21, 2019	9.040	9.050	8.710	8.730	24,341	-0.30(-3.32%)
Nov 20, 2019	9.220	9.220	9.020	9.030	22,502	-0.32(-3.42%)
Nov 19, 2019	9.600	9.600	9.050	9.350	20,743	-0.25(-2.60%)
Nov 18, 2019	9.850	9.870	9.410	9.600	21,704	-0.38(-3.81%)
Nov 15, 2019	9.170	10.00	9.000	9.980	88,800	+0.78(+8.48%)
Nov 14, 2019	9.040	9.490	9.040	9.200	59,707	-0.01(-0.11%)
Nov 13, 2019	8.880	9.730	8.720	9.210	117,027	+0.29(+3.25%)
Nov 12, 2019	10.33	10.96	8.910	8.920	186,837	-1.82(-16.95%)
Nov 11, 2019	12.72	12.78	10.70	10.74	224,808	-2.32(-17.76%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

36Kr Holdings Inc ADR (NQ: KRKR )

Historical Prices