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

Zhongchao Inc Cl A (NQ: ZCMD )

1.690 +0.200 (+13.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 26, 2024 1.560 1.780 1.420 1.690 671,208 +0.20(+13.42%)
Apr 25, 2024 1.490 1.530 1.320 1.490 134,769 -0.03(-1.97%)
Apr 24, 2024 1.570 1.740 1.520 1.520 215,607 -0.20(-11.63%)
Apr 23, 2024 1.590 1.850 1.500 1.720 2,782,780 +0.13(+8.18%)
Apr 22, 2024 1.790 1.790 1.550 1.590 796,694 -0.35(-18.04%)
Apr 19, 2024 2.650 2.740 1.710 1.940 31,481,904 +0.49(+33.79%)
Apr 18, 2024 1.300 1.554 1.280 1.450 2,812,509 +0.08(+5.84%)
Apr 17, 2024 1.300 1.500 1.280 1.370 36,585 +0.01(+0.74%)
Apr 16, 2024 1.380 1.380 1.300 1.360 20,090 -0.04(-2.86%)
Apr 15, 2024 1.580 1.580 1.380 1.400 19,089 -0.24(-14.63%)
Apr 12, 2024 1.640 1.680 1.550 1.640 7,452 +0.02(+1.23%)
Apr 11, 2024 1.710 1.710 1.530 1.620 24,840 +0.07(+4.52%)
Apr 10, 2024 1.480 1.620 1.460 1.550 22,782 -0.08(-4.91%)
Apr 09, 2024 1.910 1.910 1.520 1.630 28,788 -0.24(-12.83%)
Apr 08, 2024 1.930 1.970 1.800 1.870 90,587 -0.23(-10.95%)
Apr 05, 2024 1.740 2.230 1.720 2.100 410,340 +0.18(+9.38%)
Apr 04, 2024 2.010 2.030 1.411 1.920 8,399,636 +0.38(+24.68%)
Apr 03, 2024 1.220 1.560 1.220 1.540 81,801 +0.28(+22.22%)
Apr 02, 2024 1.350 1.350 1.253 1.260 2,380 -0.06(-4.91%)
Apr 01, 2024 1.340 1.360 1.289 1.325 8,069 -0.02(-1.12%)
Mar 28, 2024 1.290 1.370 1.290 1.340 19,310 +0.06(+4.69%)
Mar 27, 2024 1.340 1.340 1.200 1.280 28,199 -0.12(-8.57%)
Mar 26, 2024 1.530 1.590 1.330 1.400 72,373 -0.15(-9.68%)
Mar 25, 2024 1.550 1.630 1.508 1.550 36,171 -0.06(-3.73%)
Mar 22, 2024 1.550 1.660 1.550 1.610 23,371 +0.01(+0.63%)
Mar 21, 2024 1.620 1.730 1.550 1.600 47,639 -0.02(-1.23%)
Mar 20, 2024 1.540 1.650 1.500 1.620 42,795 +0.05(+3.18%)
Mar 19, 2024 1.520 1.640 1.380 1.570 51,682 -0.01(-0.63%)
Mar 18, 2024 1.730 1.730 1.522 1.580 50,563 -0.21(-11.73%)
Mar 15, 2024 1.690 1.810 1.590 1.790 33,710 +0.05(+2.87%)
Mar 14, 2024 1.840 1.840 1.690 1.740 53,486 -0.16(-8.42%)
Mar 13, 2024 1.950 2.100 1.800 1.900 227,531 -0.25(-11.63%)
Mar 12, 2024 2.270 3.100 1.880 2.150 6,628,796 +0.25(+13.16%)
Mar 11, 2024 1.890 1.920 1.740 1.900 47,757 +0.00(+0.00%)
Mar 08, 2024 1.840 2.040 1.830 1.900 91,789 +0.01(+0.53%)
Mar 07, 2024 2.110 2.110 1.670 1.890 136,600 -0.22(-10.45%)
Mar 06, 2024 2.300 2.450 2.010 2.111 227,280 -0.52(-19.75%)
Mar 05, 2024 3.190 3.280 2.380 2.630 4,395,780 -0.55(-17.30%)
Mar 04, 2024 3.090 3.250 2.990 3.180 20,710 -0.08(-2.45%)
Mar 01, 2024 3.110 3.599 3.000 3.260 21,627 +0.16(+5.16%)
Feb 29, 2024 3.220 3.620 3.100 3.100 37,866 +2.74(+756.83%)
Feb 28, 2024 0.4500 0.4600 0.3601 0.3618 310,323 -0.08(-17.57%)
Feb 27, 2024 0.4100 0.4500 0.3225 0.4389 187,710 +0.05(+12.89%)
Feb 26, 2024 0.3800 0.3899 0.3585 0.3888 18,968 +0.01(+2.34%)
Feb 23, 2024 0.3800 0.4041 0.3799 0.3799 68,262 -0.00(-0.76%)
Feb 22, 2024 0.3900 0.3948 0.3500 0.3828 35,209 +0.01(+3.18%)
Feb 21, 2024 0.4000 0.4001 0.3511 0.3710 368,270 -0.03(-7.25%)
Feb 20, 2024 0.4434 0.4798 0.3780 0.4000 59,896 -0.06(-12.49%)
Feb 16, 2024 0.4448 0.5100 0.4177 0.4571 398,628 +0.05(+10.95%)
Feb 15, 2024 0.3200 0.4283 0.3200 0.4120 209,942 +0.08(+25.99%)
Feb 14, 2024 0.3264 0.3464 0.2937 0.3270 37,542 +0.00(+1.24%)
Feb 13, 2024 0.3501 0.3502 0.3204 0.3230 18,953 -0.04(-10.72%)
Feb 12, 2024 0.3725 0.3900 0.3501 0.3618 11,813 -0.02(-4.76%)
Feb 09, 2024 0.4000 0.4000 0.3501 0.3799 24,497 -0.02(-4.91%)
Feb 08, 2024 0.3099 0.4900 0.3077 0.3995 282,525 +0.10(+33.03%)
Feb 07, 2024 0.3004 0.3009 0.3003 0.3003 3,327 -0.00(-0.03%)
Feb 06, 2024 0.3003 0.3009 0.3003 0.3004 1,319 -0.00(-0.50%)
Feb 05, 2024 0.3019 0.3019 0.3003 0.3019 4,130 -0.00(-0.07%)
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.