ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Zhongchao Inc Cl A (NQ: ZCMD )

1.260 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, Jul 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 1.260 1.260 1.260 1.260 1,987 -0.02(-1.23%)
Jul 23, 2024 1.150 1.276 1.100 1.276 9,508 +0.13(+10.93%)
Jul 22, 2024 1.150 1.216 1.060 1.150 15,525 +0.00(+0.00%)
Jul 19, 2024 1.290 1.300 1.150 1.150 40,344 -0.18(-13.53%)
Jul 18, 2024 1.290 1.360 1.260 1.330 5,919 -0.05(-3.41%)
Jul 17, 2024 1.340 1.410 1.320 1.377 23,776 +0.07(+5.11%)
Jul 16, 2024 1.280 1.310 1.220 1.310 7,385 +0.02(+1.22%)
Jul 15, 2024 1.291 1.300 1.200 1.294 2,898 +0.02(+1.91%)
Jul 12, 2024 1.240 1.300 1.221 1.270 10,686 +0.03(+2.42%)
Jul 11, 2024 1.240 1.290 1.180 1.240 14,190 +0.06(+5.08%)
Jul 10, 2024 1.170 1.210 1.150 1.180 1,629 -0.01(-0.84%)
Jul 09, 2024 1.250 1.250 1.100 1.190 12,753 +0.00(+0.00%)
Jul 08, 2024 1.190 1.250 1.130 1.190 7,579 -0.04(-3.25%)
Jul 05, 2024 1.250 1.250 1.210 1.230 5,282 -0.05(-3.91%)
Jul 03, 2024 1.220 1.340 1.220 1.280 4,224 +0.04(+3.23%)
Jul 02, 2024 1.230 1.290 1.200 1.240 3,316 -0.01(-0.71%)
Jul 01, 2024 1.250 1.300 1.236 1.249 3,614 -0.07(-5.39%)
Jun 28, 2024 1.280 1.320 1.240 1.320 13,943 +0.04(+3.13%)
Jun 27, 2024 1.230 1.280 1.230 1.280 3,134 +0.06(+4.68%)
Jun 26, 2024 1.230 1.230 1.199 1.223 2,033 -0.08(-5.94%)
Jun 25, 2024 1.240 1.390 1.240 1.300 32,424 +0.00(+0.00%)
Jun 24, 2024 1.180 1.310 1.180 1.300 25,657 +0.09(+7.44%)
Jun 21, 2024 1.200 1.240 1.160 1.210 12,956 +0.01(+0.83%)
Jun 20, 2024 1.150 1.250 1.150 1.200 56,408 +0.05(+4.35%)
Jun 18, 2024 1.150 1.200 1.140 1.150 7,400 +0.00(+0.00%)
Jun 17, 2024 1.200 1.200 1.150 1.150 11,057 -0.04(-3.36%)
Jun 14, 2024 1.160 1.250 1.009 1.190 26,405 -0.01(-0.84%)
Jun 13, 2024 1.200 1.290 1.200 1.200 5,099 +0.00(+0.01%)
Jun 12, 2024 1.210 1.260 1.200 1.200 12,553 +0.02(+1.69%)
Jun 11, 2024 1.210 1.220 1.150 1.180 11,236 -0.04(-3.28%)
Jun 10, 2024 1.170 1.220 1.140 1.220 21,295 +0.02(+1.67%)
Jun 07, 2024 1.290 1.310 1.100 1.200 48,805 -0.16(-11.76%)
Jun 06, 2024 1.240 1.360 1.232 1.360 49,049 +0.06(+4.62%)
Jun 05, 2024 1.170 1.570 1.140 1.300 579,012 +0.18(+16.07%)
Jun 04, 2024 1.200 1.200 1.102 1.120 6,702 -0.09(-7.44%)
Jun 03, 2024 1.230 1.250 1.210 1.210 6,424 -0.04(-3.19%)
May 31, 2024 1.190 1.250 1.165 1.250 7,966 +0.06(+5.03%)
May 30, 2024 1.220 1.243 1.114 1.190 16,931 -0.04(-3.25%)
May 29, 2024 1.270 1.290 1.220 1.230 10,147 -0.05(-3.91%)
May 28, 2024 1.360 1.360 1.280 1.280 29,588 -0.07(-5.19%)
May 24, 2024 1.350 1.350 1.300 1.350 12,757 -0.02(-1.46%)
May 23, 2024 1.380 1.450 1.320 1.370 21,729 -0.01(-0.72%)
May 22, 2024 1.510 1.510 1.330 1.380 23,689 -0.10(-6.76%)
May 21, 2024 1.470 1.510 1.450 1.480 13,288 -0.03(-1.99%)
May 20, 2024 1.520 1.530 1.440 1.510 47,155 +0.00(+0.00%)
May 17, 2024 1.460 1.584 1.410 1.510 97,816 +0.06(+4.14%)
May 16, 2024 1.400 1.534 1.359 1.450 30,765 +0.07(+5.07%)
May 15, 2024 1.400 1.450 1.330 1.380 53,624 +0.01(+0.73%)
May 14, 2024 1.310 1.450 1.310 1.370 31,967 -0.03(-2.14%)
May 13, 2024 1.390 1.480 1.362 1.400 40,871 +0.01(+0.72%)
May 10, 2024 1.420 1.448 1.370 1.390 20,145 -0.03(-2.11%)
May 09, 2024 1.400 1.468 1.400 1.420 7,881 -0.01(-0.70%)
May 08, 2024 1.420 1.495 1.390 1.430 40,426 -0.02(-1.38%)
May 07, 2024 1.610 1.610 1.430 1.450 27,190 -0.04(-2.68%)
May 06, 2024 1.640 1.640 1.480 1.490 70,547 -0.11(-6.88%)
May 03, 2024 1.700 1.700 1.580 1.600 111,494 -0.15(-8.83%)
May 02, 2024 1.670 1.850 1.550 1.755 397,210 +0.10(+6.36%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.