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 )

0.4200 +0.0396 (+10.41%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 17, 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 31, 2022 0.8800 0.9250 0.8800 0.8900 27,802 +0.01(+1.14%)
May 27, 2022 0.9405 0.9405 0.8191 0.8800 21,633 -0.03(-2.76%)
May 26, 2022 0.9600 0.9600 0.8739 0.9050 188,695 -0.14(-12.98%)
May 25, 2022 0.7290 1.100 0.7290 1.040 728,835 +0.31(+42.47%)
May 24, 2022 0.7300 0.7500 0.7300 0.7300 7,677 -0.02(-2.67%)
May 23, 2022 0.8000 0.8000 0.7499 0.7500 12,452 +0.00(+0.00%)
May 20, 2022 0.7809 0.7809 0.7500 0.7500 965 -0.03(-3.62%)
May 19, 2022 0.7300 0.8000 0.7200 0.7782 25,566 +0.06(+8.08%)
May 18, 2022 0.7900 0.7900 0.7200 0.7200 4,620 -0.07(-8.51%)
May 17, 2022 0.7999 0.8064 0.7500 0.7870 53,503 +0.00(+0.14%)
May 16, 2022 0.7300 0.9000 0.7001 0.7859 49,957 +0.03(+3.41%)
May 13, 2022 0.7005 0.7900 0.7005 0.7600 9,675 +0.06(+8.54%)
May 12, 2022 0.7100 0.7110 0.7002 0.7002 46,452 -0.01(-1.52%)
May 11, 2022 0.7800 0.7800 0.7100 0.7110 21,545 -0.02(-2.59%)
May 10, 2022 0.7900 0.7900 0.7200 0.7299 15,398 -0.07(-8.76%)
May 09, 2022 0.7800 0.8000 0.7100 0.8000 62,034 +0.01(+1.25%)
May 06, 2022 0.8000 0.8000 0.7801 0.7901 26,249 -0.05(-6.51%)
May 05, 2022 0.8901 0.8901 0.8000 0.8451 13,617 -0.03(-3.97%)
May 04, 2022 0.8700 0.8800 0.8500 0.8800 5,554 -0.01(-0.56%)
May 03, 2022 0.8575 0.8850 0.8575 0.8850 2,405 -0.01(-0.95%)
May 02, 2022 0.8930 0.9000 0.8901 0.8935 3,220 -0.01(-0.72%)
Apr 29, 2022 0.8500 0.9005 0.8100 0.9000 47,495 +0.05(+5.91%)
Apr 28, 2022 0.8350 0.8574 0.8350 0.8498 5,168 +0.01(+1.17%)
Apr 27, 2022 0.8000 0.8400 0.8010 0.8400 4,203 -0.00(-0.01%)
Apr 26, 2022 0.8200 0.8401 0.8000 0.8401 3,916 -0.02(-2.29%)
Apr 25, 2022 0.8400 0.8600 0.8000 0.8598 4,567 +0.01(+1.18%)
Apr 22, 2022 0.8791 0.9000 0.8050 0.8498 52,794 -0.08(-8.61%)
Apr 21, 2022 0.9700 0.9850 0.8026 0.9299 28,691 -0.06(-5.59%)
Apr 20, 2022 1.000 1.000 0.9850 0.9850 2,686 +0.01(+0.51%)
Apr 19, 2022 0.9600 0.9800 0.9600 0.9800 6,349 -0.01(-0.59%)
Apr 18, 2022 1.010 1.010 0.9200 0.9858 36,506 -0.01(-1.42%)
Apr 14, 2022 1.030 1.030 1.000 1.000 14,566 -0.08(-7.16%)
Apr 13, 2022 1.030 1.077 1.030 1.077 2,582 +0.03(+2.58%)
Apr 12, 2022 1.070 1.070 1.020 1.050 23,785 +0.00(+0.02%)
Apr 11, 2022 1.090 1.090 1.010 1.050 34,853 -0.05(-4.56%)
Apr 08, 2022 1.060 1.100 1.050 1.100 8,420 +0.02(+1.85%)
Apr 07, 2022 1.120 1.120 1.050 1.080 26,481 -0.01(-1.37%)
Apr 06, 2022 1.140 1.140 1.095 1.095 18,764 -0.05(-4.78%)
Apr 05, 2022 1.180 1.190 1.140 1.150 13,715 -0.03(-2.54%)
Apr 04, 2022 1.100 1.180 1.100 1.180 78,632 +0.05(+4.42%)
Apr 01, 2022 1.190 1.190 1.130 1.130 37,751 -0.01(-0.88%)
Mar 31, 2022 1.170 1.170 1.100 1.140 41,183 +0.01(+0.88%)
Mar 30, 2022 1.100 1.190 1.100 1.130 68,236 -0.02(-1.74%)
Mar 29, 2022 1.200 1.370 1.030 1.150 1,083,461 +0.04(+3.60%)
Mar 28, 2022 1.050 1.120 1.050 1.110 56,222 +0.06(+5.71%)
Mar 25, 2022 1.080 1.080 1.010 1.050 21,907 +0.02(+1.94%)
Mar 24, 2022 1.050 1.080 1.020 1.030 43,995 -0.08(-7.21%)
Mar 23, 2022 1.050 1.160 1.000 1.110 52,307 +0.05(+4.72%)
Mar 22, 2022 1.040 1.120 0.9500 1.060 137,451 +0.08(+8.16%)
Mar 21, 2022 1.180 1.180 0.9500 0.9800 217,509 -0.10(-9.26%)
Mar 18, 2022 0.6900 1.230 0.6894 1.080 1,302,823 +0.32(+41.40%)
Mar 17, 2022 0.6500 0.7638 0.6500 0.7638 116,732 +0.01(+1.89%)
Mar 16, 2022 0.7500 0.7900 0.6650 0.7496 1,166,244 +0.09(+13.58%)
Mar 15, 2022 0.5898 0.6600 0.5500 0.6600 168,558 +0.10(+17.48%)
Mar 14, 2022 0.6400 0.7000 0.5000 0.5618 880,153 -0.08(-12.19%)
Mar 11, 2022 0.6800 0.7200 0.6000 0.6398 1,166,161 -0.07(-9.87%)
Mar 10, 2022 0.7700 0.7700 0.6617 0.7099 64,335 -0.07(-8.99%)
Mar 09, 2022 0.7627 0.7931 0.7600 0.7800 19,901 +0.00(+0.00%)
Mar 08, 2022 0.7500 0.7900 0.7500 0.7800 62,579 +0.03(+4.00%)
Mar 07, 2022 0.7610 0.7726 0.7500 0.7500 30,917 -0.02(-3.08%)
Mar 04, 2022 0.8200 0.8215 0.7600 0.7738 33,173 -0.04(-4.47%)
Mar 03, 2022 0.8600 0.8627 0.8100 0.8100 13,663 -0.06(-6.86%)
Mar 02, 2022 0.8990 0.8990 0.8402 0.8697 12,475 -0.03(-2.83%)
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.