Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • 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 )

0.4271 -0.0519 (-10.84%)
Streaming Delayed Price Updated: 3:30 PM EDT, May 29, 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 (%)
May 28, 2021 2.540 2.610 2.529 2.580 97,968 +0.04(+1.57%)
May 27, 2021 2.480 2.570 2.480 2.540 118,852 +0.08(+3.25%)
May 26, 2021 2.440 2.550 2.410 2.460 174,857 +0.06(+2.50%)
May 25, 2021 2.410 2.450 2.400 2.400 83,894 +0.00(+0.00%)
May 24, 2021 2.410 2.430 2.370 2.400 57,187 -0.01(-0.41%)
May 21, 2021 2.410 2.456 2.360 2.410 62,479 -0.02(-0.82%)
May 20, 2021 2.400 2.465 2.390 2.430 47,611 +0.07(+2.97%)
May 19, 2021 2.380 2.390 2.360 2.360 45,526 -0.02(-0.84%)
May 18, 2021 2.360 2.430 2.350 2.380 49,315 +0.02(+0.85%)
May 17, 2021 2.310 2.400 2.310 2.360 51,972 +0.00(+0.00%)
May 14, 2021 2.320 2.490 2.320 2.360 44,334 +0.03(+1.29%)
May 13, 2021 2.410 2.440 2.300 2.330 86,434 -0.09(-3.72%)
May 12, 2021 2.440 2.520 2.400 2.420 70,832 -0.03(-1.22%)
May 11, 2021 2.470 2.590 2.320 2.450 358,277 -0.23(-8.70%)
May 10, 2021 2.900 2.900 2.630 2.683 142,984 -0.18(-6.17%)
May 07, 2021 2.920 3.070 2.820 2.860 58,415 -0.05(-1.72%)
May 06, 2021 2.860 2.940 2.750 2.910 46,546 +0.03(+1.04%)
May 05, 2021 2.870 3.050 2.870 2.880 26,500 +0.00(+0.00%)
May 04, 2021 2.900 2.988 2.830 2.880 55,637 -0.04(-1.37%)
May 03, 2021 2.990 3.030 2.920 2.920 38,740 -0.12(-3.95%)
Apr 30, 2021 2.940 3.060 2.920 3.040 46,000 +0.07(+2.36%)
Apr 29, 2021 3.040 3.040 2.920 2.970 50,074 -0.07(-2.30%)
Apr 28, 2021 3.070 3.070 2.950 3.040 84,960 -0.02(-0.65%)
Apr 27, 2021 3.150 3.150 3.000 3.060 54,433 -0.08(-2.55%)
Apr 26, 2021 3.000 3.140 2.960 3.140 127,118 +0.18(+6.08%)
Apr 23, 2021 2.860 2.980 2.860 2.960 69,400 +0.10(+3.50%)
Apr 22, 2021 2.810 2.990 2.810 2.860 114,928 +0.06(+2.14%)
Apr 21, 2021 2.700 2.877 2.700 2.800 42,720 +0.11(+4.09%)
Apr 20, 2021 2.970 3.130 2.690 2.690 194,036 -0.26(-8.81%)
Apr 19, 2021 3.100 3.150 2.950 2.950 131,808 -0.18(-5.75%)
Apr 16, 2021 3.240 3.260 3.020 3.130 106,400 -0.06(-1.88%)
Apr 15, 2021 3.230 3.300 3.170 3.190 89,187 +0.01(+0.31%)
Apr 14, 2021 3.250 3.360 3.180 3.180 70,724 -0.09(-2.75%)
Apr 13, 2021 3.150 3.290 3.150 3.270 34,626 +0.11(+3.48%)
Apr 12, 2021 3.320 3.380 3.150 3.160 88,631 -0.23(-6.78%)
Apr 09, 2021 3.350 3.440 3.350 3.390 112,700 +0.00(+0.00%)
Apr 08, 2021 3.370 3.420 3.320 3.390 67,067 +0.03(+0.89%)
Apr 07, 2021 3.360 3.430 3.350 3.360 52,238 -0.09(-2.61%)
Apr 06, 2021 3.370 3.470 3.360 3.450 57,026 +0.08(+2.37%)
Apr 05, 2021 3.400 3.430 3.270 3.370 55,955 +0.00(+0.00%)
Apr 01, 2021 3.380 3.440 3.300 3.370 74,600 +0.02(+0.60%)
Mar 31, 2021 3.360 3.440 3.200 3.350 79,722 -0.08(-2.33%)
Mar 30, 2021 3.170 3.440 3.140 3.430 98,581 +0.30(+9.58%)
Mar 29, 2021 3.360 3.400 3.130 3.130 154,108 -0.23(-6.85%)
Mar 26, 2021 3.510 3.617 3.260 3.360 190,000 +0.01(+0.30%)
Mar 25, 2021 3.250 3.620 3.250 3.350 131,108 +0.12(+3.72%)
Mar 24, 2021 3.560 3.660 3.230 3.230 128,726 -0.37(-10.28%)
Mar 23, 2021 3.880 3.880 3.560 3.600 136,216 -0.34(-8.63%)
Mar 22, 2021 4.000 4.030 3.840 3.940 125,921 -0.01(-0.25%)
Mar 19, 2021 3.850 3.960 3.832 3.950 63,900 +0.14(+3.67%)
Mar 18, 2021 3.900 4.020 3.810 3.810 155,955 -0.20(-4.99%)
Mar 17, 2021 3.880 4.030 3.860 4.010 70,454 +0.03(+0.75%)
Mar 16, 2021 3.960 4.140 3.900 3.980 142,163 -0.02(-0.50%)
Mar 15, 2021 4.050 4.170 3.880 4.000 110,658 -0.06(-1.48%)
Mar 12, 2021 3.750 4.100 3.700 4.060 219,600 +0.32(+8.56%)
Mar 11, 2021 3.660 3.770 3.560 3.740 236,044 +0.12(+3.31%)
Mar 10, 2021 3.660 3.970 3.560 3.620 255,215 +0.12(+3.43%)
Mar 09, 2021 3.470 3.580 3.180 3.500 319,440 +0.15(+4.48%)
Mar 08, 2021 3.490 3.660 3.340 3.350 199,347 -0.18(-5.10%)
Mar 05, 2021 3.680 3.680 3.134 3.530 368,300 +0.00(+0.00%)
Mar 04, 2021 3.960 4.070 3.390 3.530 436,944 -0.44(-11.08%)
Mar 03, 2021 4.160 4.340 3.950 3.970 244,124 -0.20(-4.80%)
Mar 02, 2021 4.060 4.180 3.900 4.170 182,457 +0.12(+2.96%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.