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 )

0.3820 -0.0176 (-4.40%)
Streaming Delayed Price Updated: 3:22 PM EDT, Jun 14, 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 (%)
Apr 30, 2020 3.610 3.818 3.610 3.680 5,823 +0.13(+3.66%)
Apr 29, 2020 3.700 3.710 3.500 3.550 6,316 +0.18(+5.34%)
Apr 28, 2020 3.610 3.610 3.310 3.370 15,702 -0.19(-5.34%)
Apr 27, 2020 3.850 4.000 3.535 3.560 2,098 +0.06(+1.71%)
Apr 24, 2020 3.530 3.544 3.500 3.500 1,900 -0.10(-2.78%)
Apr 23, 2020 3.560 3.660 3.560 3.600 2,499 +0.00(+0.00%)
Apr 22, 2020 3.480 3.617 3.480 3.600 3,786 +0.00(+0.11%)
Apr 21, 2020 3.660 3.670 3.430 3.596 6,871 -0.00(-0.11%)
Apr 20, 2020 3.980 4.013 3.550 3.600 28,576 -0.37(-9.32%)
Apr 17, 2020 3.410 3.970 3.410 3.970 34,800 +0.55(+16.08%)
Apr 16, 2020 3.340 3.540 3.340 3.420 17,445 -0.08(-2.29%)
Apr 15, 2020 3.360 3.520 3.360 3.500 16,154 -0.01(-0.28%)
Apr 14, 2020 3.410 3.710 3.410 3.510 18,951 -0.02(-0.57%)
Apr 13, 2020 3.430 3.590 3.430 3.530 13,688 -0.07(-1.94%)
Apr 09, 2020 3.540 3.940 3.540 3.600 22,300 +0.00(+0.00%)
Apr 08, 2020 3.540 3.889 3.540 3.600 27,009 -0.12(-3.23%)
Apr 07, 2020 3.870 3.930 3.710 3.720 74,909 -0.18(-4.62%)
Apr 06, 2020 4.050 4.417 3.900 3.900 37,124 -0.23(-5.57%)
Apr 03, 2020 4.309 4.309 4.130 4.130 900 +0.02(+0.49%)
Apr 02, 2020 4.140 4.280 4.110 4.110 20,275 -0.32(-7.22%)
Apr 01, 2020 4.200 4.440 4.190 4.430 815 -0.02(-0.45%)
Mar 31, 2020 4.460 4.470 4.170 4.450 7,571 +0.20(+4.71%)
Mar 30, 2020 4.250 4.460 4.250 4.250 1,808 -0.16(-3.69%)
Mar 27, 2020 4.445 4.445 4.280 4.413 2,200 -0.04(-0.84%)
Mar 26, 2020 4.430 4.470 4.370 4.450 8,110 +0.30(+7.23%)
Mar 25, 2020 4.310 4.310 4.100 4.150 4,892 +0.02(+0.48%)
Mar 24, 2020 4.150 4.370 4.130 4.130 23,435 -0.05(-1.20%)
Mar 23, 2020 4.150 4.240 4.150 4.180 7,236 -0.02(-0.48%)
Mar 20, 2020 4.220 4.220 4.200 4.200 7,700 +0.02(+0.48%)
Mar 19, 2020 4.160 4.200 4.160 4.180 11,051 +0.02(+0.48%)
Mar 18, 2020 4.220 4.604 4.160 4.160 5,078 -0.16(-3.70%)
Mar 17, 2020 4.310 4.795 4.310 4.320 8,449 +0.08(+1.89%)
Mar 16, 2020 4.330 4.330 4.190 4.240 11,383 -0.31(-6.81%)
Mar 13, 2020 4.810 4.810 4.500 4.550 9,000 +0.22(+5.08%)
Mar 12, 2020 4.460 4.700 4.250 4.330 38,361 -0.43(-9.04%)
Mar 11, 2020 5.730 5.730 4.730 4.760 51,718 -0.24(-4.80%)
Mar 10, 2020 4.820 5.080 4.820 5.000 8,738 +0.29(+6.16%)
Mar 09, 2020 4.890 5.000 4.700 4.710 25,807 -0.35(-6.92%)
Mar 06, 2020 5.030 5.300 5.030 5.060 6,100 -0.03(-0.59%)
Mar 05, 2020 5.075 5.361 5.040 5.090 3,189 +0.04(+0.79%)
Mar 04, 2020 4.930 5.125 4.930 5.050 5,939 +0.02(+0.40%)
Mar 03, 2020 5.030 5.398 5.030 5.030 14,192 +0.01(+0.20%)
Mar 02, 2020 5.210 5.236 5.020 5.020 13,311 -0.21(-4.02%)
Feb 28, 2020 5.224 5.413 5.200 5.230 14,100 -0.09(-1.64%)
Feb 27, 2020 5.377 5.400 5.210 5.317 16,268 -0.13(-2.44%)
Feb 26, 2020 5.530 5.716 5.440 5.450 10,648 -0.15(-2.68%)
Feb 25, 2020 5.640 6.140 5.570 5.600 20,470 +0.09(+1.63%)
Feb 24, 2020 5.590 5.700 5.320 5.510 86,029 -0.19(-3.33%)
Feb 21, 2020 5.803 5.803 5.700 5.700 19,900 +0.00(+0.00%)
Feb 20, 2020 5.730 5.877 5.640 5.700 35,937 -0.18(-3.06%)
Feb 19, 2020 5.900 5.950 5.590 5.880 23,418 -0.05(-0.85%)
Feb 18, 2020 6.468 6.468 5.750 5.930 40,064 -0.17(-2.79%)
Feb 14, 2020 5.970 6.360 5.970 6.100 19,500 +0.03(+0.42%)
Feb 13, 2020 6.100 6.190 5.970 6.075 25,863 -0.02(-0.41%)
Feb 12, 2020 5.920 6.180 5.920 6.100 36,524 +0.20(+3.39%)
Feb 11, 2020 6.010 6.015 5.760 5.900 26,007 +0.07(+1.20%)
Feb 10, 2020 5.900 5.903 5.830 5.830 14,839 -0.07(-1.19%)
Feb 07, 2020 6.160 6.180 5.880 5.900 27,600 -0.26(-4.22%)
Feb 06, 2020 6.391 6.391 6.160 6.160 41,879 -0.21(-3.30%)
Feb 05, 2020 6.497 6.497 6.350 6.370 3,859 +0.02(+0.31%)
Feb 04, 2020 6.530 6.530 6.350 6.350 13,978 -0.13(-1.96%)
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.