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

36Kr Holdings Inc ADR (NQ: KRKR )

0.4500 -0.0301 (-6.27%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 21, 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 (%)
Sep 30, 2021 1.610 1.630 1.590 1.600 50,490 +0.00(+0.00%)
Sep 29, 2021 1.620 1.650 1.590 1.600 61,122 -0.01(-0.62%)
Sep 28, 2021 1.630 1.640 1.600 1.610 18,585 -0.02(-1.23%)
Sep 27, 2021 1.640 1.650 1.600 1.630 56,950 -0.03(-1.81%)
Sep 24, 2021 1.670 1.686 1.610 1.660 44,155 -0.02(-1.19%)
Sep 23, 2021 1.680 1.730 1.640 1.680 68,485 +0.01(+0.60%)
Sep 22, 2021 1.660 1.700 1.660 1.670 26,418 +0.02(+1.21%)
Sep 21, 2021 1.710 1.710 1.630 1.650 80,999 -0.06(-3.51%)
Sep 20, 2021 1.750 1.750 1.670 1.710 118,757 -0.08(-4.47%)
Sep 17, 2021 1.770 1.825 1.750 1.790 20,408 +0.00(+0.00%)
Sep 16, 2021 1.820 1.830 1.780 1.790 52,845 -0.05(-2.72%)
Sep 15, 2021 1.870 1.917 1.800 1.840 34,827 -0.06(-3.16%)
Sep 14, 2021 1.870 1.940 1.810 1.900 36,095 +0.00(+0.00%)
Sep 13, 2021 1.880 1.900 1.810 1.900 27,152 +0.01(+0.53%)
Sep 10, 2021 1.940 2.020 1.890 1.890 41,977 -0.04(-2.07%)
Sep 09, 2021 1.980 1.980 1.900 1.930 38,165 -0.06(-3.02%)
Sep 08, 2021 2.150 2.150 1.930 1.990 153,942 -0.15(-7.01%)
Sep 07, 2021 1.970 2.170 1.970 2.140 265,072 +0.20(+10.31%)
Sep 03, 2021 2.020 2.190 1.920 1.940 314,277 +0.02(+1.04%)
Sep 02, 2021 1.870 1.949 1.860 1.920 220,082 +0.13(+7.26%)
Sep 01, 2021 1.710 1.860 1.710 1.790 131,923 +0.13(+7.83%)
Aug 31, 2021 1.690 1.710 1.650 1.660 107,849 -0.01(-0.60%)
Aug 30, 2021 1.670 1.676 1.650 1.670 66,585 -0.01(-0.60%)
Aug 27, 2021 1.750 1.757 1.680 1.680 45,206 -0.07(-4.00%)
Aug 26, 2021 1.770 1.790 1.740 1.750 20,775 -0.01(-0.85%)
Aug 25, 2021 1.760 1.799 1.710 1.765 52,551 +0.02(+0.87%)
Aug 24, 2021 1.780 1.790 1.740 1.750 118,053 +0.05(+2.93%)
Aug 23, 2021 1.670 1.810 1.670 1.700 77,227 +0.04(+2.41%)
Aug 20, 2021 1.660 1.680 1.630 1.660 34,111 +0.00(+0.00%)
Aug 19, 2021 1.680 1.700 1.656 1.660 28,748 -0.03(-1.78%)
Aug 18, 2021 1.700 1.720 1.680 1.690 34,717 -0.01(-0.59%)
Aug 17, 2021 1.750 1.760 1.700 1.700 87,084 -0.09(-5.03%)
Aug 16, 2021 1.880 1.880 1.760 1.790 56,826 -0.09(-4.79%)
Aug 13, 2021 1.870 1.900 1.840 1.880 78,357 +0.01(+0.53%)
Aug 12, 2021 1.840 1.930 1.840 1.870 64,858 -0.04(-2.09%)
Aug 11, 2021 1.840 1.930 1.820 1.910 83,358 +0.06(+3.24%)
Aug 10, 2021 1.860 1.900 1.850 1.850 63,509 +0.00(+0.00%)
Aug 09, 2021 1.920 1.920 1.824 1.850 41,404 -0.05(-2.63%)
Aug 06, 2021 1.840 1.928 1.830 1.900 47,098 +0.08(+4.40%)
Aug 05, 2021 2.010 2.037 1.810 1.820 69,814 -0.18(-9.00%)
Aug 04, 2021 2.030 2.049 1.960 2.000 60,729 +0.02(+1.01%)
Aug 03, 2021 1.880 2.030 1.870 1.980 103,751 +0.00(+0.00%)
Aug 02, 2021 1.840 1.980 1.840 1.980 107,932 +0.14(+7.61%)
Jul 30, 2021 1.800 1.840 1.760 1.840 55,558 +0.02(+1.10%)
Jul 29, 2021 1.840 1.870 1.820 1.820 57,936 -0.02(-1.09%)
Jul 28, 2021 1.710 1.840 1.704 1.840 84,988 +0.15(+8.88%)
Jul 27, 2021 1.800 1.804 1.643 1.690 294,627 -0.11(-6.11%)
Jul 26, 2021 1.860 1.860 1.800 1.800 144,736 -0.13(-6.74%)
Jul 23, 2021 1.990 1.990 1.731 1.930 451,696 -0.17(-8.10%)
Jul 22, 2021 2.020 2.100 2.000 2.100 115,108 +0.11(+5.53%)
Jul 21, 2021 2.000 2.025 1.950 1.990 126,528 +0.00(+0.00%)
Jul 20, 2021 2.030 2.090 1.960 1.990 131,188 -0.04(-1.97%)
Jul 19, 2021 2.060 2.080 2.000 2.030 144,905 -0.09(-4.25%)
Jul 16, 2021 2.180 2.190 2.070 2.120 77,986 -0.04(-1.85%)
Jul 15, 2021 2.190 2.250 2.120 2.160 79,412 +0.01(+0.47%)
Jul 14, 2021 2.320 2.320 2.100 2.150 239,924 -0.15(-6.52%)
Jul 13, 2021 2.160 2.380 2.130 2.300 416,344 +0.18(+8.49%)
Jul 12, 2021 2.210 2.210 2.070 2.120 232,850 -0.08(-3.64%)
Jul 09, 2021 2.240 2.250 2.150 2.200 108,977 -0.03(-1.35%)
Jul 08, 2021 2.240 2.270 2.200 2.230 117,842 -0.06(-2.62%)
Jul 07, 2021 2.370 2.380 2.232 2.290 151,586 -0.07(-2.97%)
Jul 06, 2021 2.400 2.420 2.360 2.360 66,403 -0.04(-1.67%)
Jul 02, 2021 2.430 2.470 2.380 2.400 95,967 -0.03(-1.23%)
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.