Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • 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 )

0.2592 +0.0126 (+5.11%)
Streaming Delayed Price Updated: 3:45 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 0.2501 0.2693 0.2453 0.2592 113,271 +0.01(+5.11%)
Aug 22, 2024 0.2610 0.2627 0.2430 0.2466 52,723 -0.01(-3.18%)
Aug 21, 2024 0.2600 0.2600 0.2521 0.2547 19,425 -0.00(-0.31%)
Aug 20, 2024 0.2600 0.2661 0.2535 0.2555 30,586 -0.00(-1.88%)
Aug 19, 2024 0.2520 0.2650 0.2520 0.2604 24,511 +0.00(+1.68%)
Aug 16, 2024 0.2692 0.2692 0.2505 0.2561 16,485 -0.01(-3.43%)
Aug 15, 2024 0.2400 0.2680 0.2400 0.2652 9,859 -0.00(-1.78%)
Aug 14, 2024 0.2500 0.2700 0.2454 0.2700 16,252 +0.01(+4.69%)
Aug 13, 2024 0.2590 0.2660 0.2560 0.2579 10,595 -0.00(-0.15%)
Aug 12, 2024 0.2664 0.2664 0.2550 0.2583 41,309 +0.00(+1.77%)
Aug 09, 2024 0.2363 0.2566 0.2363 0.2538 33,302 +0.00(+1.52%)
Aug 08, 2024 0.2478 0.2500 0.2333 0.2500 48,730 +0.01(+5.93%)
Aug 07, 2024 0.2472 0.2652 0.2360 0.2360 52,503 -0.01(-4.61%)
Aug 06, 2024 0.2308 0.2530 0.2298 0.2474 37,607 +0.02(+7.19%)
Aug 05, 2024 0.2250 0.2403 0.2200 0.2308 132,020 -0.01(-4.35%)
Aug 02, 2024 0.2471 0.2471 0.2250 0.2413 251,443 -0.02(-6.00%)
Aug 01, 2024 0.2526 0.2590 0.2462 0.2567 50,367 +0.00(+0.47%)
Jul 31, 2024 0.2500 0.2652 0.2462 0.2555 146,867 -0.00(-0.27%)
Jul 30, 2024 0.2530 0.2625 0.2450 0.2562 250,233 +0.00(+1.26%)
Jul 29, 2024 0.2520 0.2670 0.2520 0.2530 81,784 -0.01(-3.51%)
Jul 26, 2024 0.2610 0.2692 0.2600 0.2622 46,865 +0.00(+0.04%)
Jul 25, 2024 0.2723 0.2795 0.2601 0.2621 61,312 -0.01(-1.91%)
Jul 24, 2024 0.2700 0.2740 0.2621 0.2672 78,155 -0.01(-2.34%)
Jul 23, 2024 0.2700 0.2736 0.2621 0.2736 96,026 +0.00(+0.04%)
Jul 22, 2024 0.2848 0.2852 0.2721 0.2735 291,723 -0.02(-7.00%)
Jul 19, 2024 0.2900 0.3000 0.2813 0.2941 119,103 -0.01(-4.39%)
Jul 18, 2024 0.2810 0.3179 0.2802 0.3076 526,236 +0.02(+6.81%)
Jul 17, 2024 0.2780 0.3000 0.2780 0.2880 401,559 -0.00(-1.67%)
Jul 16, 2024 0.2929 0.2980 0.2650 0.2929 6,847,253 -0.00(-1.45%)
Jul 15, 2024 0.3000 0.3100 0.2900 0.2972 26,219 -0.00(-1.07%)
Jul 12, 2024 0.3160 0.3179 0.2944 0.3004 164,986 -0.02(-5.71%)
Jul 11, 2024 0.2929 0.3186 0.2903 0.3186 138,381 +0.03(+8.74%)
Jul 10, 2024 0.2949 0.3002 0.2900 0.2930 79,868 -0.00(-0.68%)
Jul 09, 2024 0.2974 0.3000 0.2900 0.2950 20,121 -0.00(-0.84%)
Jul 08, 2024 0.3000 0.3022 0.2873 0.2975 113,144 -0.00(-0.63%)
Jul 05, 2024 0.3000 0.3180 0.2900 0.2994 107,454 -0.01(-3.04%)
Jul 03, 2024 0.3000 0.3195 0.2990 0.3088 149,410 -0.00(-0.71%)
Jul 02, 2024 0.3110 0.3300 0.3001 0.3110 168,935 -0.01(-3.45%)
Jul 01, 2024 0.3310 0.3354 0.3100 0.3221 193,869 -0.01(-2.72%)
Jun 28, 2024 0.3480 0.3500 0.3300 0.3311 201,906 -0.00(-1.16%)
Jun 27, 2024 0.3400 0.3500 0.3210 0.3350 268,050 -0.02(-4.59%)
Jun 26, 2024 0.3500 0.3700 0.3445 0.3511 299,287 -0.01(-2.74%)
Jun 25, 2024 0.3417 0.3950 0.3370 0.3610 1,385,610 -0.02(-5.00%)
Jun 24, 2024 0.3300 0.4010 0.3302 0.3800 2,292,436 -0.02(-5.00%)
Jun 21, 2024 0.5239 0.6100 0.3669 0.4000 71,846,128 +0.06(+16.28%)
Jun 20, 2024 0.3700 0.3680 0.3400 0.3440 37,967 -0.03(-7.03%)
Jun 18, 2024 0.3659 0.3799 0.3659 0.3700 18,837 -0.02(-4.79%)
Jun 17, 2024 0.4027 0.4027 0.3300 0.3886 57,724 +0.01(+1.73%)
Jun 14, 2024 0.3900 0.4199 0.3805 0.3820 27,537 -0.02(-4.40%)
Jun 13, 2024 0.4300 0.4300 0.3850 0.3996 32,360 -0.01(-1.82%)
Jun 12, 2024 0.4266 0.4278 0.3950 0.4070 50,419 -0.03(-7.06%)
Jun 11, 2024 0.3708 0.4400 0.3601 0.4379 233,566 +0.06(+15.09%)
Jun 10, 2024 0.3622 0.3973 0.3605 0.3805 26,170 -0.02(-4.99%)
Jun 07, 2024 0.4095 0.4095 0.3600 0.4005 179,867 -0.03(-6.86%)
Jun 06, 2024 0.4350 0.4350 0.3881 0.4300 1,253,608 +0.01(+2.38%)
Jun 05, 2024 0.4167 0.4230 0.3800 0.4200 147,903 +0.02(+5.00%)
Jun 04, 2024 0.4200 0.4200 0.3969 0.4000 1,590 +0.00(+0.00%)
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 Sunnyvale.com & California Media Partners, LLC. All rights reserved.