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 )

4.070 -0.010 (-0.25%)

Streaming Delayed Price Updated: 3:59 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 01, 2024	4.060	4.250	4.060	4.070	12,148	-0.01(-0.25%)
Oct 31, 2024	4.050	4.260	4.020	4.080	6,251	-0.04(-0.97%)
Oct 30, 2024	4.220	4.220	4.120	4.120	480	+0.01(+0.24%)
Oct 29, 2024	4.120	4.120	4.110	4.110	1,001	-0.20(-4.64%)
Oct 28, 2024	4.180	4.370	4.090	4.310	12,246	+0.10(+2.38%)
Oct 25, 2024	4.200	4.445	4.160	4.210	6,259	-0.08(-1.79%)
Oct 24, 2024	4.360	4.440	4.150	4.287	12,073	-0.18(-4.10%)
Oct 23, 2024	4.470	4.590	4.470	4.470	2,016	-0.13(-2.83%)
Oct 22, 2024	4.600	4.600	4.600	4.600	843	-0.05(-1.08%)
Oct 21, 2024	4.580	4.860	4.580	4.650	13,146	-0.11(-2.31%)
Oct 18, 2024	4.774	4.900	4.760	4.760	2,496	+0.16(+3.48%)
Oct 17, 2024	5.050	5.080	4.520	4.600	38,629	-0.30(-6.12%)
Oct 16, 2024	4.520	5.255	4.500	4.900	38,957	+0.45(+10.17%)
Oct 15, 2024	4.360	4.750	4.360	4.448	5,035	-0.08(-1.71%)
Oct 14, 2024	4.440	4.650	4.411	4.525	10,301	+0.16(+3.55%)
Oct 11, 2024	4.310	4.700	4.210	4.370	15,188	-0.14(-3.10%)
Oct 10, 2024	5.100	5.280	4.510	4.510	23,785	-0.78(-14.74%)
Oct 09, 2024	5.300	5.300	5.190	5.290	3,497	-0.11(-2.04%)
Oct 08, 2024	5.170	5.570	5.050	5.400	19,572	+0.00(+0.00%)
Oct 07, 2024	5.660	5.660	5.000	5.400	37,567	-0.21(-3.69%)
Oct 04, 2024	5.120	5.820	4.860	5.607	35,222	+0.74(+15.13%)
Oct 03, 2024	5.600	5.885	4.670	4.870	23,232	-0.73(-13.07%)
Oct 02, 2024	5.764	6.000	5.600	5.602	19,178	+0.36(+6.91%)
Oct 01, 2024	6.200	6.200	4.798	5.240	18,413	-0.66(-11.19%)
Sep 30, 2024	5.020	6.400	5.020	5.900	74,090	+1.16(+24.37%)
Sep 27, 2024	4.578	4.988	4.200	4.744	12,626	+0.55(+13.01%)
Sep 26, 2024	3.996	4.326	3.900	4.198	20,117	+0.31(+7.86%)
Sep 25, 2024	4.180	4.180	3.786	3.892	7,026	+0.09(+2.42%)
Sep 24, 2024	3.794	3.800	3.592	3.800	4,919	+0.19(+5.32%)
Sep 23, 2024	3.800	3.960	3.500	3.608	12,470	-0.35(-8.89%)
Sep 20, 2024	3.972	3.980	3.600	3.960	4,341	-0.04(-1.00%)
Sep 19, 2024	4.620	4.800	3.998	4.000	23,773	-0.79(-16.49%)
Sep 18, 2024	4.934	5.160	4.614	4.790	3,172	+0.09(+1.91%)
Sep 17, 2024	4.732	5.180	4.612	4.700	5,044	-0.03(-0.68%)
Sep 16, 2024	5.000	5.002	4.716	4.732	3,736	-0.17(-3.43%)
Sep 13, 2024	4.840	5.000	4.678	4.900	1,872	+0.07(+1.53%)
Sep 12, 2024	4.800	5.000	4.640	4.826	2,483	-0.09(-1.91%)
Sep 11, 2024	4.800	5.300	4.708	4.920	2,205	+0.12(+2.50%)
Sep 10, 2024	4.786	4.800	4.708	4.800	1,559	+0.18(+3.85%)
Sep 09, 2024	4.800	4.878	4.622	4.622	2,413	-0.17(-3.63%)
Sep 06, 2024	5.254	5.260	4.620	4.796	776	-0.20(-4.08%)
Sep 05, 2024	5.000	5.380	4.978	5.000	3,775	-0.17(-3.33%)
Sep 04, 2024	5.220	5.480	4.850	5.172	2,834	-0.03(-0.58%)

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