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

36Kr Holdings Inc ADR (NQ: KRKR )

4.760 +0.160 (+3.48%)
Streaming Delayed Price Updated: 3:13 PM EDT, Oct 18, 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 (%)
Oct 18, 2024 4.774 4.900 4.760 4.760 2,101 +0.16(+3.48%)
Oct 17, 2024 5.050 5.080 4.520 4.600 38,629 -0.30(-6.12%)
Oct 16, 2024 4.520 5.255 4.500 4.900 38,957 +0.45(+10.17%)
Oct 15, 2024 4.360 4.750 4.360 4.448 5,035 -0.08(-1.71%)
Oct 14, 2024 4.440 4.650 4.411 4.525 10,301 +0.16(+3.55%)
Oct 11, 2024 4.310 4.700 4.210 4.370 15,188 -0.14(-3.10%)
Oct 10, 2024 5.100 5.280 4.510 4.510 23,785 -0.78(-14.74%)
Oct 09, 2024 5.300 5.300 5.190 5.290 3,497 -0.11(-2.04%)
Oct 08, 2024 5.170 5.570 5.050 5.400 19,572 +0.00(+0.00%)
Oct 07, 2024 5.660 5.660 5.000 5.400 37,567 -0.21(-3.69%)
Oct 04, 2024 5.120 5.820 4.860 5.607 35,222 +0.74(+15.13%)
Oct 03, 2024 5.600 5.885 4.670 4.870 23,232 -0.73(-13.07%)
Oct 02, 2024 5.764 6.000 5.600 5.602 19,178 +0.36(+6.91%)
Oct 01, 2024 6.200 6.200 4.798 5.240 18,413 -0.66(-11.19%)
Sep 30, 2024 5.020 6.400 5.020 5.900 74,090 +1.16(+24.37%)
Sep 27, 2024 4.578 4.988 4.200 4.744 12,626 +0.55(+13.01%)
Sep 26, 2024 3.996 4.326 3.900 4.198 20,117 +0.31(+7.86%)
Sep 25, 2024 4.180 4.180 3.786 3.892 7,026 +0.09(+2.42%)
Sep 24, 2024 3.794 3.800 3.592 3.800 4,919 +0.19(+5.32%)
Sep 23, 2024 3.800 3.960 3.500 3.608 12,470 -0.35(-8.89%)
Sep 20, 2024 3.972 3.980 3.600 3.960 4,341 -0.04(-1.00%)
Sep 19, 2024 4.620 4.800 3.998 4.000 23,773 -0.79(-16.49%)
Sep 18, 2024 4.934 5.160 4.614 4.790 3,172 +0.09(+1.91%)
Sep 17, 2024 4.732 5.180 4.612 4.700 5,044 -0.03(-0.68%)
Sep 16, 2024 5.000 5.002 4.716 4.732 3,736 -0.17(-3.43%)
Sep 13, 2024 4.840 5.000 4.678 4.900 1,872 +0.07(+1.53%)
Sep 12, 2024 4.800 5.000 4.640 4.826 2,483 -0.09(-1.91%)
Sep 11, 2024 4.800 5.300 4.708 4.920 2,205 +0.12(+2.50%)
Sep 10, 2024 4.786 4.800 4.708 4.800 1,559 +0.18(+3.85%)
Sep 09, 2024 4.800 4.878 4.622 4.622 2,413 -0.17(-3.63%)
Sep 06, 2024 5.254 5.260 4.620 4.796 776 -0.20(-4.08%)
Sep 05, 2024 5.000 5.380 4.978 5.000 3,775 -0.17(-3.33%)
Sep 04, 2024 5.220 5.480 4.850 5.172 2,834 -0.03(-0.58%)
Sep 03, 2024 5.178 5.552 4.788 5.202 8,019 -0.18(-3.27%)
Aug 30, 2024 5.200 5.378 4.816 5.378 2,448 +0.11(+2.13%)
Aug 29, 2024 4.860 5.300 4.468 5.266 4,584 +0.32(+6.47%)
Aug 28, 2024 5.250 5.300 4.802 4.946 1,293 -0.17(-3.36%)
Aug 27, 2024 5.500 5.500 5.022 5.118 204 -0.10(-1.99%)
Aug 26, 2024 5.356 5.600 5.098 5.222 10,261 +0.04(+0.73%)
Aug 23, 2024 5.002 5.386 4.906 5.184 5,663 +0.25(+5.11%)
Aug 22, 2024 5.220 5.254 4.860 4.932 2,636 -0.16(-3.18%)
Aug 21, 2024 5.200 5.200 5.042 5.094 971 -0.02(-0.31%)
Aug 20, 2024 5.200 5.322 5.070 5.110 1,529 -0.10(-1.88%)
Aug 19, 2024 5.040 5.300 5.040 5.208 1,225 +0.09(+1.68%)
Aug 16, 2024 5.384 5.384 5.010 5.122 824 -0.18(-3.43%)
Aug 15, 2024 4.800 5.360 4.800 5.304 492 -0.10(-1.78%)
Aug 14, 2024 5.000 5.400 4.908 5.400 812 +0.24(+4.69%)
Aug 13, 2024 5.180 5.320 5.120 5.158 529 -0.01(-0.15%)
Aug 12, 2024 5.328 5.328 5.100 5.166 2,065 +0.09(+1.77%)
Aug 09, 2024 4.726 5.132 4.726 5.076 1,665 +0.08(+1.52%)
Aug 08, 2024 4.956 5.000 4.666 5.000 2,436 +0.28(+5.93%)
Aug 07, 2024 4.944 5.304 4.720 4.720 2,625 -0.23(-4.61%)
Aug 06, 2024 4.616 5.060 4.596 4.948 1,880 +0.33(+7.19%)
Aug 05, 2024 4.500 4.806 4.400 4.616 6,601 -0.21(-4.35%)
Aug 02, 2024 4.942 4.942 4.500 4.826 12,572 -0.31(-6.00%)
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.