Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

36Kr Holdings Inc ADR (NQ: KRKR )

0.4600 +0.0386 (+9.16%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 24, 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 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%)
Feb 01, 2024 0.4828 0.5300 0.4828 0.5105 6,653 +0.03(+6.35%)
Jan 31, 2024 0.4900 0.5100 0.4500 0.4800 25,024 -0.04(-7.69%)
Jan 30, 2024 0.5100 0.5200 0.4900 0.5200 1,935 +0.01(+2.77%)
Jan 29, 2024 0.5400 0.5400 0.4800 0.5060 10,064 -0.00(-0.78%)
Jan 26, 2024 0.5004 0.5100 0.5004 0.5100 3,479 +0.01(+2.08%)
Jan 25, 2024 0.5500 0.5500 0.4364 0.4996 19,490 -0.04(-7.05%)
Jan 24, 2024 0.5500 0.5500 0.5302 0.5375 5,066 +0.01(+1.38%)
Jan 23, 2024 0.5520 0.5800 0.5267 0.5302 13,430 -0.02(-3.95%)
Jan 22, 2024 0.5300 0.5520 0.5101 0.5520 14,932 +0.02(+4.15%)
Jan 19, 2024 0.5300 0.5400 0.5000 0.5300 10,921 -0.03(-6.19%)
Jan 18, 2024 0.5800 0.5800 0.5520 0.5650 6,826 +0.01(+2.04%)
Jan 17, 2024 0.5320 0.5538 0.5320 0.5537 3,062 -0.00(-0.05%)
Jan 16, 2024 0.6100 0.5701 0.5410 0.5540 3,047 -0.04(-6.07%)
Jan 12, 2024 0.5166 0.5899 0.5166 0.5898 6,267 +0.09(+17.96%)
Jan 11, 2024 0.5320 0.5323 0.4926 0.5000 80,903 -0.01(-2.15%)
Jan 10, 2024 0.5600 0.5600 0.5027 0.5110 80,814 -0.06(-10.35%)
Jan 09, 2024 0.5900 0.5900 0.5500 0.5700 3,791 -0.01(-0.87%)
Jan 08, 2024 0.5800 0.5900 0.5700 0.5750 16,872 -0.02(-2.54%)
Jan 05, 2024 0.6000 0.6000 0.5800 0.5900 3,719 -0.00(-0.02%)
Jan 04, 2024 0.6000 0.6000 0.5801 0.5901 3,368 +0.01(+0.87%)
Jan 03, 2024 0.6000 0.6000 0.5800 0.5850 13,259 -0.01(-0.90%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.