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 )

1.590 +0.040 (+2.58%)
Streaming Delayed Price Updated: 3:31 PM EDT, Jun 10, 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, 2023 5.320 5.391 4.900 4.910 33,898 -0.26(-5.03%)
Jun 29, 2023 5.300 5.300 5.050 5.170 69,958 -0.23(-4.26%)
Jun 28, 2023 4.520 5.402 4.520 5.400 207,672 +1.02(+23.29%)
Jun 27, 2023 4.500 4.600 4.370 4.380 31,656 -0.27(-5.81%)
Jun 26, 2023 5.200 5.200 4.110 4.650 63,995 -0.60(-11.43%)
Jun 23, 2023 5.600 5.600 5.250 5.250 19,074 -0.02(-0.38%)
Jun 22, 2023 5.950 6.050 5.260 5.270 63,475 -0.75(-12.46%)
Jun 21, 2023 5.900 6.470 5.770 6.020 84,678 -0.01(-0.17%)
Jun 20, 2023 10.07 10.89 4.810 6.030 1,086,827 -4.05(-40.18%)
Jun 16, 2023 9.980 10.42 9.970 10.08 5,776 +0.08(+0.80%)
Jun 15, 2023 10.26 10.26 9.910 10.00 8,975 -0.24(-2.34%)
Jun 14, 2023 10.09 10.39 10.06 10.24 4,760 -0.10(-0.97%)
Jun 13, 2023 10.02 10.49 10.02 10.34 8,784 -0.16(-1.52%)
Jun 12, 2023 10.12 10.50 9.700 10.50 22,018 +0.66(+6.71%)
Jun 09, 2023 10.16 10.30 9.840 9.840 15,865 -0.40(-3.91%)
Jun 08, 2023 10.53 10.53 9.945 10.24 9,799 -0.19(-1.82%)
Jun 07, 2023 10.26 10.44 10.06 10.43 14,878 -0.17(-1.60%)
Jun 06, 2023 10.04 10.74 10.00 10.60 22,921 +0.35(+3.41%)
Jun 05, 2023 10.62 10.80 9.660 10.25 31,737 -0.55(-5.09%)
Jun 02, 2023 11.06 11.08 10.50 10.80 19,732 -0.04(-0.37%)
Jun 01, 2023 11.00 11.46 10.50 10.84 41,626 +0.25(+2.36%)
May 31, 2023 9.860 10.62 9.745 10.59 139,707 +0.84(+8.62%)
May 30, 2023 9.650 10.00 9.010 9.750 54,801 -0.19(-1.91%)
May 26, 2023 9.680 9.940 9.503 9.940 14,833 +0.27(+2.79%)
May 25, 2023 9.880 9.990 9.520 9.670 25,213 -0.32(-3.20%)
May 24, 2023 9.730 9.990 9.500 9.990 28,703 +0.11(+1.11%)
May 23, 2023 9.850 10.40 9.620 9.880 52,292 -0.07(-0.70%)
May 22, 2023 8.460 10.30 8.460 9.950 78,736 +1.53(+18.17%)
May 19, 2023 9.000 10.48 8.305 8.420 152,218 -0.23(-2.66%)
May 18, 2023 7.500 9.110 7.381 8.650 122,091 +1.17(+15.64%)
May 17, 2023 6.800 7.490 6.800 7.480 45,029 +0.66(+9.68%)
May 16, 2023 6.760 6.990 6.550 6.820 23,590 +0.17(+2.56%)
May 15, 2023 6.660 6.950 6.520 6.650 29,948 -0.01(-0.15%)
May 12, 2023 6.780 6.879 6.499 6.660 20,208 +0.00(+0.00%)
May 11, 2023 6.940 6.940 6.300 6.660 16,470 -0.01(-0.15%)
May 10, 2023 6.270 7.050 6.270 6.670 66,593 +0.41(+6.55%)
May 09, 2023 6.170 7.370 6.100 6.260 117,040 -0.02(-0.32%)
May 08, 2023 6.110 6.310 6.079 6.280 34,870 +0.10(+1.56%)
May 05, 2023 6.170 6.290 6.160 6.184 10,830 +0.01(+0.22%)
May 04, 2023 6.050 6.270 6.050 6.170 10,278 +0.20(+3.35%)
May 03, 2023 6.250 6.270 5.960 5.970 17,331 -0.06(-1.00%)
May 02, 2023 6.130 6.340 6.000 6.030 41,033 -0.28(-4.44%)
May 01, 2023 5.620 6.861 5.620 6.310 106,236 +0.59(+10.31%)
Apr 28, 2023 5.500 5.780 4.760 5.720 309,176 +0.47(+8.95%)
Apr 27, 2023 5.280 5.340 5.250 5.250 25,367 -0.03(-0.57%)
Apr 26, 2023 5.250 5.280 5.150 5.280 19,388 +0.13(+2.52%)
Apr 25, 2023 5.190 5.200 5.130 5.150 11,627 +0.05(+0.98%)
Apr 24, 2023 5.180 5.200 5.100 5.100 22,911 -0.01(-0.20%)
Apr 21, 2023 5.000 5.360 5.000 5.110 30,615 +0.11(+2.20%)
Apr 20, 2023 4.920 5.430 4.920 5.000 26,583 -0.01(-0.20%)
Apr 19, 2023 5.470 5.490 4.950 5.010 28,548 -0.22(-4.21%)
Apr 18, 2023 5.020 5.490 4.900 5.230 60,971 +0.38(+7.84%)
Apr 17, 2023 5.000 5.010 4.770 4.850 25,436 +0.02(+0.36%)
Apr 14, 2023 4.890 4.900 4.800 4.832 11,823 +0.09(+1.95%)
Apr 13, 2023 4.560 4.980 4.420 4.740 72,094 +0.18(+3.95%)
Apr 12, 2023 4.700 4.800 4.560 4.560 62,454 -0.22(-4.60%)
Apr 11, 2023 4.760 5.040 4.700 4.780 51,042 -0.08(-1.65%)
Apr 10, 2023 5.220 5.280 4.730 4.860 93,258 -0.45(-8.47%)
Apr 06, 2023 5.400 5.450 5.290 5.310 140,909 +0.03(+0.57%)
Apr 05, 2023 5.430 5.595 4.400 5.280 379,930 -0.27(-4.95%)
Apr 04, 2023 6.500 6.670 5.400 5.555 524,470 -0.75(-11.97%)
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.