Skip to main content
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 (%)
May 29, 2020 5.920 5.920 5.577 5.765 12,300 -0.12(-1.96%)
May 28, 2020 6.000 6.200 5.510 5.880 65,480 -0.92(-13.53%)
May 27, 2020 4.430 6.800 4.360 6.800 167,780 +2.30(+51.11%)
May 26, 2020 5.200 5.200 4.500 4.500 43,001 -0.45(-9.09%)
May 22, 2020 4.250 5.390 4.210 4.950 66,200 +0.74(+17.58%)
May 21, 2020 4.296 4.300 4.075 4.210 10,249 +0.09(+2.18%)
May 20, 2020 4.150 4.300 4.100 4.120 9,750 +0.03(+0.73%)
May 19, 2020 4.300 4.300 4.030 4.090 1,886 +0.04(+0.99%)
May 18, 2020 3.880 4.480 3.880 4.050 21,211 +0.19(+4.92%)
May 15, 2020 3.860 3.860 3.860 33 +0.00(+0.00%)
May 14, 2020 4.080 4.080 3.650 3.860 7,229 -0.16(-3.92%)
May 13, 2020 4.260 4.260 3.880 4.017 7,260 -0.23(-5.48%)
May 12, 2020 4.260 4.460 4.220 4.250 9,192 -0.10(-2.30%)
May 11, 2020 4.290 4.540 4.150 4.350 11,727 -0.10(-2.25%)
May 08, 2020 3.800 4.450 3.800 4.450 34,200 +0.67(+17.72%)
May 07, 2020 3.710 3.850 3.710 3.780 12,028 +0.13(+3.56%)
May 06, 2020 3.740 3.850 3.650 3.650 5,617 -0.09(-2.44%)
May 05, 2020 3.690 3.837 3.480 3.741 1,743 +0.27(+7.81%)
May 04, 2020 3.470 3.470 3.460 3.470 623 -0.06(-1.70%)
May 01, 2020 3.680 3.680 3.530 3.530 1,200 -0.15(-4.08%)
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%)
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.