Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zhongchao Inc Cl A (NQ: ZCMD )

1.200 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 12, 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 (%)
Jul 30, 2021 1.690 1.730 1.660 1.680 78,446 -0.03(-1.75%)
Jul 29, 2021 1.690 1.740 1.690 1.710 38,300 +0.01(+0.59%)
Jul 28, 2021 1.680 1.700 1.650 1.700 78,669 +0.03(+2.10%)
Jul 27, 2021 1.620 1.740 1.620 1.665 321,366 +0.02(+0.91%)
Jul 26, 2021 1.680 1.680 1.645 1.650 68,487 -0.01(-0.60%)
Jul 23, 2021 1.730 1.730 1.620 1.660 277,013 -0.10(-5.68%)
Jul 22, 2021 1.770 1.780 1.720 1.760 37,730 +0.01(+0.57%)
Jul 21, 2021 1.680 1.800 1.680 1.750 277,767 +0.06(+3.55%)
Jul 20, 2021 1.690 1.710 1.662 1.690 57,541 -0.01(-0.59%)
Jul 19, 2021 1.700 1.710 1.650 1.700 145,137 -0.01(-0.58%)
Jul 16, 2021 1.720 1.730 1.703 1.710 33,751 +0.00(+0.00%)
Jul 15, 2021 1.720 1.730 1.700 1.710 46,397 -0.02(-1.16%)
Jul 14, 2021 1.770 1.770 1.710 1.730 101,048 -0.02(-1.04%)
Jul 13, 2021 1.760 1.800 1.720 1.748 311,290 -0.05(-2.88%)
Jul 12, 2021 1.760 1.850 1.750 1.800 251,422 +0.04(+2.27%)
Jul 09, 2021 1.720 1.790 1.698 1.760 115,671 +0.02(+1.15%)
Jul 08, 2021 1.700 1.760 1.669 1.740 164,088 +0.04(+2.35%)
Jul 07, 2021 1.710 1.730 1.700 1.700 97,600 -0.03(-1.73%)
Jul 06, 2021 1.790 1.790 1.700 1.730 196,588 -0.03(-1.98%)
Jul 02, 2021 1.770 1.772 1.730 1.765 122,335 +0.01(+0.86%)
Jul 01, 2021 1.810 1.880 1.750 1.750 415,673 -0.09(-4.89%)
Jun 30, 2021 1.790 2.120 1.760 1.840 4,531,974 +0.09(+5.14%)
Jun 29, 2021 1.770 1.781 1.740 1.750 147,506 -0.04(-2.23%)
Jun 28, 2021 1.750 1.790 1.720 1.790 76,755 +0.05(+2.87%)
Jun 25, 2021 1.740 1.750 1.699 1.740 141,922 +0.00(+0.00%)
Jun 24, 2021 1.730 1.765 1.710 1.740 199,138 +0.03(+2.05%)
Jun 23, 2021 1.660 1.720 1.660 1.705 224,546 +0.03(+1.49%)
Jun 22, 2021 1.650 1.690 1.645 1.680 220,865 +0.04(+2.61%)
Jun 21, 2021 1.710 1.720 1.620 1.637 386,922 -0.05(-3.12%)
Jun 18, 2021 1.730 1.734 1.670 1.690 197,670 -0.02(-1.17%)
Jun 17, 2021 1.730 1.758 1.700 1.710 185,856 -0.03(-1.72%)
Jun 16, 2021 1.830 1.910 1.691 1.740 1,441,140 -0.02(-1.14%)
Jun 15, 2021 1.820 1.820 1.750 1.760 319,501 -0.04(-2.22%)
Jun 14, 2021 1.820 1.920 1.770 1.800 2,322,198 -0.01(-0.55%)
Jun 11, 2021 1.790 1.840 1.790 1.810 315,267 +0.02(+1.12%)
Jun 10, 2021 1.810 1.830 1.760 1.790 552,746 -0.04(-2.19%)
Jun 09, 2021 1.840 1.850 1.780 1.830 1,555,433 +0.01(+0.55%)
Jun 08, 2021 1.800 1.830 1.760 1.820 1,990,702 +0.02(+1.11%)
Jun 07, 2021 1.790 1.810 1.740 1.800 124,480 +0.04(+2.27%)
Jun 04, 2021 1.790 1.790 1.760 1.760 64,577 -0.02(-1.12%)
Jun 03, 2021 1.770 1.790 1.720 1.780 298,537 +0.00(+0.00%)
Jun 02, 2021 1.770 1.800 1.740 1.780 519,662 +0.01(+0.56%)
Jun 01, 2021 1.750 1.850 1.740 1.770 656,644 +0.01(+0.57%)
May 28, 2021 1.980 2.000 1.730 1.760 1,014,037 -0.11(-5.88%)
May 27, 2021 1.880 1.920 1.856 1.870 566,170 +0.01(+0.54%)
May 26, 2021 1.850 1.880 1.830 1.860 110,237 -0.01(-0.53%)
May 25, 2021 1.820 1.890 1.820 1.870 62,699 +0.03(+1.63%)
May 24, 2021 1.850 1.890 1.800 1.840 28,492 +0.01(+0.55%)
May 21, 2021 1.790 1.880 1.775 1.830 174,580 +0.04(+2.23%)
May 20, 2021 1.740 1.850 1.740 1.790 84,117 +0.04(+2.29%)
May 19, 2021 1.740 1.780 1.720 1.750 42,217 -0.03(-1.69%)
May 18, 2021 1.790 1.790 1.720 1.780 26,846 +0.02(+1.14%)
May 17, 2021 1.740 1.800 1.699 1.760 28,169 +0.01(+0.57%)
May 14, 2021 1.630 1.790 1.620 1.750 106,027 +0.13(+8.02%)
May 13, 2021 1.700 1.719 1.620 1.620 91,132 -0.07(-4.42%)
May 12, 2021 1.760 1.790 1.690 1.695 85,064 -0.06(-3.69%)
May 11, 2021 1.740 1.810 1.730 1.760 115,489 +0.03(+1.73%)
May 10, 2021 1.770 1.800 1.720 1.730 1,083,605 -0.09(-4.95%)
May 07, 2021 1.770 1.880 1.750 1.820 155,187 +0.09(+5.20%)
May 06, 2021 1.790 1.850 1.720 1.730 411,896 -0.04(-2.26%)
May 05, 2021 1.820 1.820 1.770 1.770 133,996 -0.06(-3.28%)
May 04, 2021 1.770 1.850 1.770 1.830 614,980 +0.04(+2.23%)
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.