Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Hitek Global Inc Ordinary Share (NQ: HKIT )

1.580 -0.010 (-0.62%)
Streaming Delayed Price Updated: 10:39 AM EDT, Jun 11, 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 (%)
Nov 30, 2023 1.280 1.310 1.210 1.220 69,373 -0.10(-7.58%)
Nov 29, 2023 1.310 1.350 1.280 1.320 38,913 +0.00(+0.00%)
Nov 28, 2023 1.340 1.410 1.290 1.320 48,801 -0.02(-1.49%)
Nov 27, 2023 1.260 1.350 1.260 1.340 30,915 -0.04(-2.90%)
Nov 24, 2023 1.240 1.440 1.240 1.380 80,639 +0.08(+6.15%)
Nov 22, 2023 1.360 1.426 1.210 1.300 118,878 -0.06(-4.41%)
Nov 21, 2023 1.170 1.390 1.170 1.360 162,201 +0.10(+7.94%)
Nov 20, 2023 1.180 1.300 1.160 1.260 56,370 +0.08(+6.78%)
Nov 17, 2023 1.120 1.210 1.100 1.180 65,900 +0.06(+5.36%)
Nov 16, 2023 1.210 1.220 1.100 1.120 23,621 -0.06(-5.08%)
Nov 15, 2023 1.180 1.250 1.120 1.180 132,718 +0.03(+2.61%)
Nov 14, 2023 1.170 1.230 1.120 1.150 72,726 +0.05(+4.95%)
Nov 13, 2023 1.080 1.130 1.080 1.096 80,405 -0.03(-3.03%)
Nov 10, 2023 1.090 1.130 1.080 1.130 27,570 +0.05(+4.63%)
Nov 09, 2023 1.190 1.200 1.070 1.080 64,988 -0.12(-10.00%)
Nov 08, 2023 1.170 1.210 1.150 1.200 18,609 +0.01(+0.84%)
Nov 07, 2023 1.230 1.270 1.190 1.190 40,096 -0.08(-6.30%)
Nov 06, 2023 1.370 1.380 1.270 1.270 52,229 -0.06(-4.51%)
Nov 03, 2023 1.290 1.340 1.260 1.330 74,691 +0.08(+6.40%)
Nov 02, 2023 1.220 1.260 1.220 1.250 33,498 +0.04(+3.31%)
Nov 01, 2023 1.250 1.340 1.210 1.210 75,221 -0.08(-6.20%)
Oct 31, 2023 1.200 1.410 1.190 1.290 161,831 +0.11(+9.32%)
Oct 30, 2023 1.120 1.230 1.120 1.180 72,358 +0.02(+1.72%)
Oct 27, 2023 1.250 1.270 1.100 1.160 113,265 -0.13(-10.08%)
Oct 26, 2023 1.360 1.430 1.290 1.290 86,841 -0.13(-9.15%)
Oct 25, 2023 1.460 1.510 1.370 1.420 73,068 -0.04(-2.74%)
Oct 24, 2023 1.480 1.537 1.460 1.460 61,678 +0.00(+0.00%)
Oct 23, 2023 1.650 1.680 1.440 1.460 102,017 -0.15(-9.32%)
Oct 20, 2023 1.680 1.730 1.600 1.610 82,705 -0.11(-6.40%)
Oct 19, 2023 1.800 1.840 1.720 1.720 66,121 -0.15(-8.02%)
Oct 18, 2023 1.870 1.900 1.810 1.870 43,595 -0.01(-0.53%)
Oct 17, 2023 1.820 1.940 1.819 1.880 40,134 +0.05(+2.73%)
Oct 16, 2023 1.840 1.880 1.780 1.830 49,662 +0.05(+2.81%)
Oct 13, 2023 1.730 1.860 1.730 1.780 80,374 -0.07(-3.78%)
Oct 12, 2023 1.980 1.980 1.800 1.850 72,258 -0.13(-6.57%)
Oct 11, 2023 1.970 2.110 1.940 1.980 127,144 +0.03(+1.54%)
Oct 10, 2023 1.780 1.960 1.750 1.950 95,405 +0.11(+5.98%)
Oct 09, 2023 1.780 1.920 1.770 1.840 96,165 -0.02(-1.08%)
Oct 06, 2023 1.710 1.980 1.670 1.860 270,769 +0.19(+11.37%)
Oct 05, 2023 1.710 1.750 1.610 1.670 175,236 -0.04(-2.33%)
Oct 04, 2023 2.090 2.134 1.662 1.710 582,281 -0.40(-18.96%)
Oct 03, 2023 2.200 2.290 2.110 2.110 140,030 -0.08(-3.65%)
Oct 02, 2023 2.320 2.350 2.180 2.190 205,839 -0.12(-5.19%)
Sep 29, 2023 2.380 2.430 2.260 2.310 209,295 -0.02(-0.86%)
Sep 28, 2023 2.370 2.400 2.250 2.330 175,810 -0.06(-2.51%)
Sep 27, 2023 2.530 2.530 2.312 2.390 202,904 -0.07(-2.85%)
Sep 26, 2023 2.430 2.680 2.380 2.460 330,243 -0.01(-0.40%)
Sep 25, 2023 2.350 2.550 2.430 2.470 246,050 +0.14(+6.01%)
Sep 22, 2023 2.440 2.450 2.250 2.330 294,009 +0.04(+1.75%)
Sep 21, 2023 2.350 2.500 2.230 2.290 384,257 -0.07(-2.97%)
Sep 20, 2023 2.600 2.690 2.330 2.360 528,613 -0.31(-11.61%)
Sep 19, 2023 2.440 2.670 2.370 2.670 450,555 +0.20(+8.10%)
Sep 18, 2023 2.310 2.700 2.260 2.470 1,177,149 +0.12(+5.11%)
Sep 15, 2023 2.220 2.420 2.130 2.350 1,407,000 +0.18(+8.29%)
Sep 14, 2023 2.240 2.350 2.150 2.170 635,305 -0.12(-5.24%)
Sep 13, 2023 2.320 2.446 2.140 2.290 1,024,119 -0.12(-4.98%)
Sep 12, 2023 2.240 3.050 2.100 2.410 5,252,696 +0.06(+2.55%)
Sep 11, 2023 2.950 2.970 2.350 2.350 2,344,559 -0.83(-26.10%)
Sep 08, 2023 4.050 4.100 3.010 3.180 3,309,025 -1.06(-25.00%)
Sep 07, 2023 4.620 5.250 3.650 4.240 12,229,302 +0.64(+17.78%)
Sep 06, 2023 31.85 33.15 3.600 3.600 12,560,197 -23.76(-86.84%)
Sep 05, 2023 31.48 33.50 26.00 27.36 482,914 -3.43(-11.14%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.