Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
New Hampshire Stocks
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Hitek Global Inc Ordinary Share
(NQ:
HKIT
)
1.390
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Oct 25, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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
18,533
+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
.