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 (%)
Mar 31, 2023 1.070 1.100 1.070 1.100 15,528 +0.03(+2.92%)
Mar 30, 2023 1.100 1.100 1.069 1.069 28,921 -0.04(-3.28%)
Mar 29, 2023 1.140 1.140 1.105 1.105 41,874 -0.00(-0.09%)
Mar 28, 2023 1.090 1.110 1.090 1.106 22,117 +0.01(+0.55%)
Mar 27, 2023 1.060 1.105 1.050 1.100 12,536 +0.03(+2.80%)
Mar 24, 2023 1.090 1.100 1.030 1.070 26,675 -0.02(-1.83%)
Mar 23, 2023 1.050 1.100 1.030 1.090 31,159 +0.03(+2.83%)
Mar 22, 2023 1.040 1.060 1.030 1.060 13,895 +0.02(+1.92%)
Mar 21, 2023 1.030 1.050 1.022 1.040 7,691 +0.01(+0.97%)
Mar 20, 2023 1.020 1.030 1.020 1.030 3,661 +0.00(+0.00%)
Mar 17, 2023 1.040 1.040 1.010 1.030 20,307 +0.02(+1.98%)
Mar 16, 2023 0.9511 1.010 0.9511 1.010 34,176 +0.02(+2.24%)
Mar 15, 2023 1.020 1.020 0.9800 0.9879 48,159 -0.03(-3.15%)
Mar 14, 2023 1.040 1.060 1.010 1.020 25,081 +0.00(+0.00%)
Mar 13, 2023 1.060 1.060 1.010 1.020 61,090 -0.01(-1.07%)
Mar 10, 2023 1.060 1.070 1.020 1.031 39,896 -0.07(-6.27%)
Mar 09, 2023 1.120 1.120 1.080 1.100 48,749 -0.02(-1.74%)
Mar 08, 2023 1.120 1.130 1.110 1.119 22,491 +0.01(+0.86%)
Mar 07, 2023 1.130 1.130 1.110 1.110 91,764 -0.03(-2.32%)
Mar 06, 2023 1.150 1.150 1.120 1.136 5,339 +0.01(+0.57%)
Mar 03, 2023 1.130 1.165 1.125 1.130 43,426 -0.02(-1.86%)
Mar 02, 2023 1.170 1.170 1.120 1.151 33,396 -0.02(-1.59%)
Mar 01, 2023 1.140 1.180 1.130 1.170 20,160 +0.03(+2.63%)
Feb 28, 2023 1.110 1.169 1.110 1.140 19,080 +0.00(+0.00%)
Feb 27, 2023 1.150 1.200 1.120 1.140 55,538 -0.04(-3.39%)
Feb 24, 2023 1.160 1.190 1.130 1.180 39,712 -0.01(-0.82%)
Feb 23, 2023 1.220 1.220 1.170 1.190 17,768 +0.00(+0.40%)
Feb 22, 2023 1.250 1.250 1.160 1.185 72,478 -0.02(-2.07%)
Feb 21, 2023 1.210 1.220 1.200 1.210 23,699 +0.01(+0.47%)
Feb 17, 2023 1.230 1.240 1.200 1.204 49,273 -0.03(-2.09%)
Feb 16, 2023 1.210 1.241 1.190 1.230 54,062 +0.02(+1.65%)
Feb 15, 2023 1.210 1.240 1.190 1.210 52,114 -0.02(-1.63%)
Feb 14, 2023 1.210 1.240 1.150 1.230 274,946 +0.01(+0.82%)
Feb 13, 2023 1.240 1.280 1.200 1.220 74,274 -0.02(-1.61%)
Feb 10, 2023 1.250 1.260 1.200 1.240 90,114 -0.01(-0.80%)
Feb 09, 2023 1.290 1.291 1.200 1.250 252,313 +0.01(+0.81%)
Feb 08, 2023 1.210 1.300 1.180 1.240 511,317 +0.04(+3.33%)
Feb 07, 2023 1.260 1.480 1.160 1.200 3,949,111 +0.07(+6.19%)
Feb 06, 2023 1.130 1.190 1.130 1.130 58,936 -0.02(-1.79%)
Feb 03, 2023 1.200 1.200 1.130 1.151 33,204 -0.03(-2.50%)
Feb 02, 2023 1.240 1.240 1.180 1.180 25,110 -0.01(-0.83%)
Feb 01, 2023 1.250 1.250 1.180 1.190 41,433 +0.00(+0.33%)
Jan 31, 2023 1.160 1.250 1.160 1.186 16,765 +0.03(+2.25%)
Jan 30, 2023 1.290 1.290 1.150 1.160 52,672 -0.11(-8.66%)
Jan 27, 2023 1.150 1.280 1.150 1.270 100,748 +0.12(+10.43%)
Jan 26, 2023 1.180 1.205 1.120 1.150 42,241 +0.02(+1.59%)
Jan 25, 2023 1.130 1.150 1.120 1.132 50,487 -0.02(-1.57%)
Jan 24, 2023 1.160 1.190 1.110 1.150 29,030 +0.00(+0.00%)
Jan 23, 2023 1.180 1.186 1.150 1.150 27,634 -0.03(-2.54%)
Jan 20, 2023 1.170 1.250 1.160 1.180 27,561 +0.02(+1.72%)
Jan 19, 2023 1.170 1.180 1.160 1.160 2,104 +0.00(+0.00%)
Jan 18, 2023 1.210 1.210 1.160 1.160 17,125 +0.00(+0.00%)
Jan 17, 2023 1.220 1.250 1.160 1.160 72,226 -0.06(-4.92%)
Jan 13, 2023 1.180 1.270 1.180 1.220 31,051 +0.03(+2.52%)
Jan 12, 2023 1.250 1.250 1.190 1.190 32,918 -0.05(-4.03%)
Jan 11, 2023 1.180 1.300 1.180 1.240 69,247 +0.05(+4.20%)
Jan 10, 2023 1.130 1.237 1.130 1.190 55,574 +0.02(+1.71%)
Jan 09, 2023 1.190 1.249 1.160 1.170 62,510 -0.02(-1.68%)
Jan 06, 2023 1.190 1.200 1.145 1.190 34,571 +0.03(+2.59%)
Jan 05, 2023 1.070 1.250 1.070 1.160 155,723 +0.06(+5.45%)
Jan 04, 2023 1.060 1.130 1.050 1.100 29,115 +0.07(+6.80%)
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.