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

36Kr Holdings Inc ADR (NQ: KRKR )

0.3702 -0.0076 (-2.01%)
Streaming Delayed Price Updated: 3:55 PM EDT, Apr 19, 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 18, 2024 0.3800 0.3800 0.3616 0.3778 5,702 +0.00(+0.13%)
Apr 17, 2024 0.3700 0.3800 0.3651 0.3773 7,772 +0.01(+1.40%)
Apr 16, 2024 0.3651 0.3798 0.3600 0.3721 6,219 -0.00(-0.80%)
Apr 15, 2024 0.3800 0.3800 0.3651 0.3751 24,163 +0.00(+1.21%)
Apr 12, 2024 0.3800 0.3800 0.3502 0.3706 28,213 +0.02(+5.86%)
Apr 11, 2024 0.3502 0.3503 0.3501 0.3501 26,045 -0.01(-4.11%)
Apr 10, 2024 0.3600 0.3750 0.3600 0.3651 75,232 -0.00(-0.65%)
Apr 09, 2024 0.3675 0.3675 0.3675 0.3675 1,324 -0.01(-1.47%)
Apr 08, 2024 0.3620 0.3800 0.3610 0.3730 30,951 +0.01(+2.16%)
Apr 05, 2024 0.3710 0.3750 0.3600 0.3651 23,618 -0.02(-5.14%)
Apr 04, 2024 0.3940 0.3940 0.3818 0.3849 21,581 +0.01(+4.03%)
Apr 03, 2024 0.3700 0.3901 0.3700 0.3700 9,972 -0.02(-4.88%)
Apr 02, 2024 0.3940 0.3940 0.3700 0.3890 17,075 +0.02(+5.08%)
Apr 01, 2024 0.3760 0.3800 0.3700 0.3702 18,875 -0.01(-1.33%)
Mar 28, 2024 0.3900 0.3900 0.3752 0.3752 6,317 -0.01(-1.32%)
Mar 27, 2024 0.4000 0.3960 0.3800 0.3802 18,800 -0.02(-4.90%)
Mar 26, 2024 0.3950 0.3998 0.3901 0.3998 10,776 +0.00(+0.33%)
Mar 25, 2024 0.3900 0.3998 0.3900 0.3985 17,471 +0.01(+2.92%)
Mar 22, 2024 0.3999 0.3999 0.3872 0.3872 3,959 -0.01(-3.20%)
Mar 21, 2024 0.3871 0.4000 0.3871 0.4000 5,826 +0.01(+2.17%)
Mar 20, 2024 0.3900 0.3945 0.3800 0.3915 36,487 +0.02(+4.40%)
Mar 19, 2024 0.3702 0.3900 0.3626 0.3750 10,173 -0.01(-3.82%)
Mar 18, 2024 0.3850 0.3900 0.3700 0.3899 9,299 +0.00(+0.78%)
Mar 15, 2024 0.3739 0.3900 0.3686 0.3869 22,537 -0.00(-0.77%)
Mar 14, 2024 0.3616 0.3900 0.3400 0.3899 52,759 +0.03(+8.28%)
Mar 13, 2024 0.3502 0.3969 0.3502 0.3601 13,372 -0.01(-1.61%)
Mar 12, 2024 0.3650 0.4000 0.3650 0.3660 41,801 +0.02(+4.54%)
Mar 11, 2024 0.3600 0.3788 0.3501 0.3501 40,884 -0.01(-2.75%)
Mar 08, 2024 0.3600 0.3800 0.3500 0.3600 23,111 -0.01(-2.70%)
Mar 07, 2024 0.3850 0.3900 0.3640 0.3700 6,746 -0.01(-2.68%)
Mar 06, 2024 0.3800 0.4100 0.3800 0.3802 28,827 +0.00(+0.05%)
Mar 05, 2024 0.3800 0.3999 0.3790 0.3800 48,533 +0.02(+6.20%)
Mar 04, 2024 0.3765 0.4000 0.3556 0.3578 19,586 -0.00(-0.91%)
Mar 01, 2024 0.3700 0.3900 0.3342 0.3611 45,864 +0.00(+0.31%)
Feb 29, 2024 0.3675 0.3798 0.3200 0.3600 41,481 +0.00(+0.00%)
Feb 28, 2024 0.3600 0.3750 0.3500 0.3600 19,571 -0.03(-8.28%)
Feb 27, 2024 0.3628 0.4500 0.3431 0.3925 128,709 +0.03(+9.03%)
Feb 26, 2024 0.3580 0.3755 0.3500 0.3600 30,974 +0.00(+0.45%)
Feb 23, 2024 0.3476 0.3584 0.3385 0.3584 134,149 +0.01(+3.11%)
Feb 22, 2024 0.3700 0.3927 0.3400 0.3476 74,745 -0.02(-5.21%)
Feb 21, 2024 0.3900 0.4168 0.3600 0.3667 82,823 -0.02(-5.27%)
Feb 20, 2024 0.4200 0.4400 0.3600 0.3871 51,097 -0.03(-7.83%)
Feb 16, 2024 0.4200 0.4200 0.3706 0.4200 92,392 +0.03(+9.09%)
Feb 15, 2024 0.3980 0.4200 0.3465 0.3850 188,833 +0.05(+15.86%)
Feb 14, 2024 0.4899 0.4899 0.3102 0.3323 239,154 -0.06(-15.87%)
Feb 13, 2024 0.4600 0.4600 0.3651 0.3950 123,220 -0.07(-14.13%)
Feb 12, 2024 0.4600 0.4815 0.4402 0.4600 48,593 -0.03(-6.08%)
Feb 09, 2024 0.4900 0.4901 0.4515 0.4898 11,219 -0.01(-1.25%)
Feb 08, 2024 0.4969 0.5035 0.4900 0.4960 2,803 -0.01(-2.75%)
Feb 07, 2024 0.4900 0.5200 0.4900 0.5100 3,678 +0.02(+4.29%)
Feb 06, 2024 0.4700 0.5300 0.4700 0.4890 33,397 +0.02(+4.04%)
Feb 05, 2024 0.5100 0.5100 0.4700 0.4700 1,623 -0.02(-3.57%)
Feb 02, 2024 0.4801 0.5393 0.4606 0.4874 5,819 -0.02(-4.52%)
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.