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

Zhongchao Inc Cl A (NQ: ZCMD )

1.480 -0.030 (-1.99%)
Streaming Delayed Price Updated: 11:51 AM EDT, May 20, 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 1.870 2.100 1.783 2.100 41,100 +0.24(+12.90%)
May 28, 2020 1.760 1.880 1.750 1.860 51,903 +0.07(+3.91%)
May 27, 2020 1.850 1.870 1.710 1.790 17,921 -0.04(-2.19%)
May 26, 2020 2.040 2.040 1.810 1.830 26,366 -0.12(-6.15%)
May 22, 2020 2.020 2.020 1.900 1.950 24,300 +0.08(+4.28%)
May 21, 2020 2.080 2.080 1.850 1.870 8,835 -0.04(-2.09%)
May 20, 2020 2.020 2.150 1.870 1.910 50,804 -0.09(-4.50%)
May 19, 2020 1.800 2.100 1.630 2.000 25,855 +0.15(+8.11%)
May 18, 2020 1.980 1.980 1.800 1.850 16,788 -0.16(-7.96%)
May 15, 2020 2.060 2.060 1.990 2.010 31,100 -0.06(-2.90%)
May 14, 2020 2.105 2.105 1.830 2.070 47,242 -0.01(-0.24%)
May 13, 2020 2.010 2.200 1.993 2.075 21,770 +0.05(+2.47%)
May 12, 2020 2.050 2.110 1.800 2.025 14,828 -0.06(-2.64%)
May 11, 2020 2.150 2.150 1.990 2.080 10,040 +0.02(+0.97%)
May 08, 2020 2.050 2.200 1.970 2.060 46,300 +0.00(+0.24%)
May 07, 2020 2.030 2.170 2.000 2.055 13,908 -0.03(-1.67%)
May 06, 2020 2.185 2.185 2.050 2.090 5,118 -0.01(-0.48%)
May 05, 2020 2.100 2.280 2.050 2.100 18,606 -0.09(-4.11%)
May 04, 2020 2.250 2.300 2.060 2.190 13,144 -0.06(-2.67%)
May 01, 2020 2.270 2.270 2.081 2.250 25,900 +0.01(+0.45%)
Apr 30, 2020 2.370 2.370 2.090 2.240 24,477 +0.01(+0.27%)
Apr 29, 2020 2.374 2.400 2.150 2.234 31,768 -0.17(-6.92%)
Apr 28, 2020 2.280 2.450 2.250 2.400 36,381 +0.10(+4.35%)
Apr 27, 2020 2.450 2.600 2.270 2.300 63,117 -0.12(-4.96%)
Apr 24, 2020 2.390 2.450 2.300 2.420 15,000 +0.05(+2.18%)
Apr 23, 2020 2.400 2.400 2.280 2.368 12,430 +0.07(+2.97%)
Apr 22, 2020 2.380 2.400 2.250 2.300 11,727 +0.00(+0.00%)
Apr 21, 2020 2.380 2.380 2.256 2.300 10,791 -0.08(-3.36%)
Apr 20, 2020 2.366 2.380 2.301 2.380 8,842 +0.02(+0.85%)
Apr 17, 2020 2.390 2.400 2.290 2.360 25,800 +0.02(+0.85%)
Apr 16, 2020 2.400 2.400 2.290 2.340 11,638 -0.06(-2.50%)
Apr 15, 2020 2.400 2.400 2.290 2.400 21,996 +0.09(+3.90%)
Apr 14, 2020 2.420 2.450 2.220 2.310 12,763 -0.07(-2.94%)
Apr 13, 2020 2.480 2.480 2.210 2.380 17,433 -0.02(-0.83%)
Apr 09, 2020 2.250 2.470 2.183 2.400 5,900 +0.02(+0.84%)
Apr 08, 2020 2.330 2.420 2.250 2.380 17,704 +0.03(+1.28%)
Apr 07, 2020 2.340 2.540 2.100 2.350 22,044 -0.05(-2.08%)
Apr 06, 2020 2.440 2.500 2.250 2.400 25,181 +0.02(+0.84%)
Apr 03, 2020 2.419 2.419 2.250 2.380 20,400 +0.03(+1.28%)
Apr 02, 2020 2.330 2.380 2.205 2.350 17,655 +0.14(+6.33%)
Apr 01, 2020 2.647 2.647 2.210 2.210 54,157 -0.24(-9.80%)
Mar 31, 2020 2.580 2.580 2.340 2.450 2,714 +0.17(+7.46%)
Mar 30, 2020 2.440 2.565 2.260 2.280 15,561 -0.13(-5.46%)
Mar 27, 2020 2.400 2.470 2.350 2.412 12,700 +0.01(+0.49%)
Mar 26, 2020 2.420 2.490 2.270 2.400 20,405 -0.02(-0.83%)
Mar 25, 2020 2.190 2.450 2.159 2.420 38,120 +0.20(+9.01%)
Mar 24, 2020 2.240 2.450 2.210 2.220 30,191 -0.15(-6.33%)
Mar 23, 2020 2.270 3.100 2.120 2.370 348,316 +0.28(+13.40%)
Mar 20, 2020 2.280 2.280 2.000 2.090 40,400 -0.19(-8.33%)
Mar 19, 2020 2.170 2.350 2.140 2.280 14,610 +0.08(+3.63%)
Mar 18, 2020 2.650 2.650 2.100 2.200 18,094 -0.26(-10.57%)
Mar 17, 2020 2.150 2.470 2.100 2.460 26,213 +0.13(+5.58%)
Mar 16, 2020 1.930 2.340 1.900 2.330 10,225 -0.02(-0.85%)
Mar 13, 2020 2.720 2.720 2.150 2.350 54,600 -0.01(-0.47%)
Mar 12, 2020 2.140 3.500 2.100 2.361 25,162 +0.03(+1.33%)
Mar 11, 2020 2.420 2.545 2.150 2.330 85,933 +0.01(+0.43%)
Mar 10, 2020 2.600 2.752 2.030 2.320 59,590 +0.05(+2.20%)
Mar 09, 2020 2.670 3.100 1.870 2.270 183,908 -0.64(-21.99%)
Mar 06, 2020 3.110 3.348 2.625 2.910 111,400 -0.30(-9.35%)
Mar 05, 2020 3.490 3.490 3.200 3.210 40,660 -0.29(-8.29%)
Mar 04, 2020 3.520 3.690 3.130 3.500 107,459 +0.02(+0.57%)
Mar 03, 2020 3.610 3.889 3.450 3.480 37,655 -0.12(-3.33%)
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.