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

36Kr Holdings Inc ADR (NQ: KRKR )

0.3850 +0.0042 (+1.10%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 31, 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 (%)
Jun 30, 2022 1.070 1.070 0.9801 1.040 59,947 -0.01(-0.95%)
Jun 29, 2022 1.000 1.050 0.9600 1.050 163,462 +0.05(+5.00%)
Jun 28, 2022 1.010 1.010 0.9600 1.000 118,831 -0.02(-1.96%)
Jun 27, 2022 1.000 1.020 0.9600 1.020 21,732 +0.03(+2.91%)
Jun 24, 2022 1.020 1.030 0.9300 0.9912 75,244 -0.01(-0.88%)
Jun 23, 2022 0.9800 1.020 0.9784 1.000 46,127 +0.04(+3.67%)
Jun 22, 2022 0.9999 0.9999 0.9223 0.9646 52,595 -0.04(-3.53%)
Jun 21, 2022 0.9750 0.9999 0.9371 0.9999 111,798 +0.06(+6.63%)
Jun 17, 2022 0.9951 0.9999 0.9244 0.9377 4,177 +0.01(+0.83%)
Jun 16, 2022 0.9600 0.9900 0.9201 0.9300 70,803 -0.06(-5.78%)
Jun 15, 2022 0.9700 0.9999 0.9200 0.9870 51,586 +0.02(+1.88%)
Jun 14, 2022 0.9001 1.030 0.9001 0.9688 56,538 +0.06(+6.44%)
Jun 13, 2022 0.9466 0.9500 0.8800 0.9102 40,606 -0.04(-4.19%)
Jun 10, 2022 1.000 1.030 0.9462 0.9500 72,713 -0.05(-4.98%)
Jun 09, 2022 1.000 1.090 0.8910 0.9998 115,917 -0.09(-8.28%)
Jun 08, 2022 1.080 1.119 0.9787 1.090 324,704 -0.04(-3.54%)
Jun 07, 2022 0.9600 1.140 0.9300 1.130 502,696 +0.21(+22.83%)
Jun 06, 2022 0.9200 0.9500 0.9000 0.9200 37,401 -0.01(-0.54%)
Jun 03, 2022 0.9500 0.9500 0.8900 0.9250 27,804 -0.02(-2.63%)
Jun 02, 2022 0.9200 0.9990 0.8840 0.9500 47,279 +0.03(+3.79%)
Jun 01, 2022 0.9597 1.010 0.8840 0.9153 104,949 +0.03(+2.84%)
May 31, 2022 0.8800 0.9250 0.8800 0.8900 27,802 +0.01(+1.14%)
May 27, 2022 0.9405 0.9405 0.8191 0.8800 21,633 -0.03(-2.76%)
May 26, 2022 0.9600 0.9600 0.8739 0.9050 188,695 -0.14(-12.98%)
May 25, 2022 0.7290 1.100 0.7290 1.040 728,835 +0.31(+42.47%)
May 24, 2022 0.7300 0.7500 0.7300 0.7300 7,677 -0.02(-2.67%)
May 23, 2022 0.8000 0.8000 0.7499 0.7500 12,452 +0.00(+0.00%)
May 20, 2022 0.7809 0.7809 0.7500 0.7500 965 -0.03(-3.62%)
May 19, 2022 0.7300 0.8000 0.7200 0.7782 25,566 +0.06(+8.08%)
May 18, 2022 0.7900 0.7900 0.7200 0.7200 4,620 -0.07(-8.51%)
May 17, 2022 0.7999 0.8064 0.7500 0.7870 53,503 +0.00(+0.14%)
May 16, 2022 0.7300 0.9000 0.7001 0.7859 49,957 +0.03(+3.41%)
May 13, 2022 0.7005 0.7900 0.7005 0.7600 9,675 +0.06(+8.54%)
May 12, 2022 0.7100 0.7110 0.7002 0.7002 46,452 -0.01(-1.52%)
May 11, 2022 0.7800 0.7800 0.7100 0.7110 21,545 -0.02(-2.59%)
May 10, 2022 0.7900 0.7900 0.7200 0.7299 15,398 -0.07(-8.76%)
May 09, 2022 0.7800 0.8000 0.7100 0.8000 62,034 +0.01(+1.25%)
May 06, 2022 0.8000 0.8000 0.7801 0.7901 26,249 -0.05(-6.51%)
May 05, 2022 0.8901 0.8901 0.8000 0.8451 13,617 -0.03(-3.97%)
May 04, 2022 0.8700 0.8800 0.8500 0.8800 5,554 -0.01(-0.56%)
May 03, 2022 0.8575 0.8850 0.8575 0.8850 2,405 -0.01(-0.95%)
May 02, 2022 0.8930 0.9000 0.8901 0.8935 3,220 -0.01(-0.72%)
Apr 29, 2022 0.8500 0.9005 0.8100 0.9000 47,495 +0.05(+5.91%)
Apr 28, 2022 0.8350 0.8574 0.8350 0.8498 5,168 +0.01(+1.17%)
Apr 27, 2022 0.8000 0.8400 0.8010 0.8400 4,203 -0.00(-0.01%)
Apr 26, 2022 0.8200 0.8401 0.8000 0.8401 3,916 -0.02(-2.29%)
Apr 25, 2022 0.8400 0.8600 0.8000 0.8598 4,567 +0.01(+1.18%)
Apr 22, 2022 0.8791 0.9000 0.8050 0.8498 52,794 -0.08(-8.61%)
Apr 21, 2022 0.9700 0.9850 0.8026 0.9299 28,691 -0.06(-5.59%)
Apr 20, 2022 1.000 1.000 0.9850 0.9850 2,686 +0.01(+0.51%)
Apr 19, 2022 0.9600 0.9800 0.9600 0.9800 6,349 -0.01(-0.59%)
Apr 18, 2022 1.010 1.010 0.9200 0.9858 36,506 -0.01(-1.42%)
Apr 14, 2022 1.030 1.030 1.000 1.000 14,566 -0.08(-7.16%)
Apr 13, 2022 1.030 1.077 1.030 1.077 2,582 +0.03(+2.58%)
Apr 12, 2022 1.070 1.070 1.020 1.050 23,785 +0.00(+0.02%)
Apr 11, 2022 1.090 1.090 1.010 1.050 34,853 -0.05(-4.56%)
Apr 08, 2022 1.060 1.100 1.050 1.100 8,420 +0.02(+1.85%)
Apr 07, 2022 1.120 1.120 1.050 1.080 26,481 -0.01(-1.37%)
Apr 06, 2022 1.140 1.140 1.095 1.095 18,764 -0.05(-4.78%)
Apr 05, 2022 1.180 1.190 1.140 1.150 13,715 -0.03(-2.54%)
Apr 04, 2022 1.100 1.180 1.100 1.180 78,632 +0.05(+4.42%)
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.