Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

36Kr Holdings Inc ADR (NQ: KRKR )

0.4200 +0.0396 (+10.41%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 17, 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 (%)
Aug 31, 2023 0.8200 0.8257 0.7502 0.7595 30,920 -0.06(-7.60%)
Aug 30, 2023 0.8620 0.8800 0.8173 0.8220 53,695 -0.02(-2.70%)
Aug 29, 2023 0.8679 0.8679 0.8400 0.8448 30,263 +0.01(+1.80%)
Aug 28, 2023 0.8600 0.8600 0.8249 0.8299 13,484 -0.00(-0.01%)
Aug 25, 2023 0.8410 0.8680 0.8300 0.8300 20,274 -0.01(-1.31%)
Aug 24, 2023 0.8410 0.8999 0.8400 0.8410 12,829 +0.00(+0.12%)
Aug 23, 2023 0.8600 0.9195 0.8400 0.8400 34,795 -0.04(-4.55%)
Aug 22, 2023 0.9600 1.000 0.8400 0.8800 506,684 -0.01(-0.99%)
Aug 21, 2023 0.8997 0.9400 0.8801 0.8888 4,600 -0.01(-1.24%)
Aug 18, 2023 0.9010 0.9014 0.8801 0.9000 19,148 -0.00(-0.11%)
Aug 17, 2023 0.9030 0.9300 0.9010 0.9010 33,970 -0.05(-5.14%)
Aug 16, 2023 0.9281 0.9515 0.9281 0.9498 4,918 +0.02(+2.32%)
Aug 15, 2023 0.9900 0.9900 0.9236 0.9283 27,134 -0.08(-8.09%)
Aug 14, 2023 0.9200 1.010 0.8700 1.010 417,835 +0.09(+9.78%)
Aug 11, 2023 0.8800 0.9200 0.8650 0.9200 45,899 +0.04(+3.95%)
Aug 10, 2023 0.8811 0.8850 0.8500 0.8850 8,449 +0.00(+0.55%)
Aug 09, 2023 0.8760 0.8827 0.8760 0.8802 3,009 -0.00(-0.54%)
Aug 08, 2023 0.8803 0.8900 0.8803 0.8850 10,118 -0.01(-0.56%)
Aug 07, 2023 0.9100 0.9199 0.8802 0.8900 9,766 -0.03(-3.26%)
Aug 04, 2023 0.9001 0.9300 0.9001 0.9200 2,816 +0.02(+2.21%)
Aug 03, 2023 0.8900 0.9202 0.8900 0.9001 11,225 -0.03(-3.01%)
Aug 02, 2023 0.9100 0.9280 0.9100 0.9280 3,026 -0.00(-0.22%)
Aug 01, 2023 0.9200 0.9300 0.9146 0.9300 31,241 +0.01(+1.09%)
Jul 31, 2023 0.9521 0.9599 0.9101 0.9200 29,826 +0.00(+0.44%)
Jul 28, 2023 0.9011 0.9227 0.9011 0.9160 42,594 +0.02(+1.77%)
Jul 27, 2023 0.9101 0.9250 0.9000 0.9001 12,214 -0.01(-1.09%)
Jul 26, 2023 0.9000 0.9151 0.9000 0.9100 20,666 +0.00(+0.43%)
Jul 25, 2023 0.9000 0.9200 0.9000 0.9061 18,249 +0.01(+0.68%)
Jul 24, 2023 0.9100 0.9200 0.9000 0.9000 25,554 -0.01(-1.57%)
Jul 21, 2023 0.9100 0.9144 0.9030 0.9144 12,426 -0.01(-0.61%)
Jul 20, 2023 0.9500 0.9500 0.9100 0.9200 33,828 -0.01(-1.08%)
Jul 19, 2023 0.9500 0.9500 0.9121 0.9300 24,075 -0.01(-0.96%)
Jul 18, 2023 0.9121 0.9800 0.9121 0.9390 42,465 +0.03(+2.97%)
Jul 17, 2023 0.9300 0.9700 0.9119 0.9119 44,318 -0.05(-5.00%)
Jul 14, 2023 0.9315 0.9660 0.9070 0.9599 22,790 +0.03(+2.77%)
Jul 13, 2023 0.9143 0.9496 0.9142 0.9340 56,937 -0.02(-1.68%)
Jul 12, 2023 0.9750 0.9750 0.9017 0.9500 16,346 -0.03(-2.56%)
Jul 11, 2023 0.9980 1.010 0.9640 0.9750 8,567 -0.05(-4.41%)
Jul 10, 2023 0.9300 1.040 0.8924 1.020 229,262 +0.11(+12.71%)
Jul 07, 2023 0.8400 0.9050 0.8300 0.9050 103,992 +0.08(+9.04%)
Jul 06, 2023 0.8400 0.8400 0.8211 0.8300 15,954 -0.05(-5.68%)
Jul 05, 2023 0.8600 0.8869 0.8220 0.8800 18,752 +0.02(+2.33%)
Jul 03, 2023 0.8508 0.8600 0.8481 0.8600 3,310 -0.01(-1.14%)
Jun 30, 2023 0.8350 0.8699 0.8350 0.8699 10,056 +0.02(+2.37%)
Jun 29, 2023 0.8500 0.8500 0.8221 0.8498 5,408 +0.00(+0.44%)
Jun 28, 2023 0.8900 0.8900 0.8205 0.8461 30,592 -0.01(-1.60%)
Jun 27, 2023 0.8854 0.8854 0.8100 0.8599 40,891 -0.01(-1.27%)
Jun 26, 2023 0.8965 0.8973 0.8674 0.8710 10,543 -0.03(-2.87%)
Jun 23, 2023 0.8650 0.9054 0.8650 0.8967 6,293 -0.00(-0.07%)
Jun 22, 2023 0.8600 0.8973 0.8600 0.8973 24,520 -0.01(-1.40%)
Jun 21, 2023 0.9000 0.9198 0.8570 0.9100 43,952 +0.02(+2.25%)
Jun 20, 2023 0.9400 0.9500 0.8602 0.8900 730,250 -0.06(-6.34%)
Jun 16, 2023 0.9690 0.9750 0.9501 0.9502 11,550 -0.01(-1.03%)
Jun 15, 2023 0.9700 0.9800 0.9600 0.9601 22,575 -0.02(-2.02%)
Jun 14, 2023 0.9500 0.9900 0.9500 0.9799 12,862 +0.02(+2.02%)
Jun 13, 2023 0.9660 0.9700 0.9500 0.9605 28,920 +0.00(+0.03%)
Jun 12, 2023 0.9600 0.9800 0.9600 0.9602 13,679 -0.02(-2.38%)
Jun 09, 2023 0.9609 0.9899 0.9600 0.9836 18,995 +0.02(+2.45%)
Jun 08, 2023 0.9931 0.9931 0.9600 0.9601 16,517 -0.01(-1.04%)
Jun 07, 2023 0.9582 1.000 0.9582 0.9702 15,560 +0.02(+1.80%)
Jun 06, 2023 0.9500 0.9801 0.9500 0.9530 65,468 -0.03(-2.76%)
Jun 05, 2023 1.000 1.000 0.9600 0.9800 25,164 -0.04(-3.92%)
Jun 02, 2023 1.030 1.030 1.010 1.020 25,380 +0.02(+2.00%)
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.