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 )

0.3805 -0.0200 (-4.99%)
Streaming Delayed Price Updated: 3:58 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 (%)
Sep 29, 2023 0.8900 0.9698 0.8850 0.9393 14,543 +0.11(+13.17%)
Sep 28, 2023 0.8468 0.8468 0.8230 0.8300 1,544 -0.03(-3.30%)
Sep 27, 2023 0.8790 0.8800 0.8220 0.8583 2,228 +0.03(+3.41%)
Sep 26, 2023 0.8506 0.9139 0.8300 0.8300 5,862 -0.02(-2.42%)
Sep 25, 2023 0.8800 0.8606 0.8506 0.8506 7,592 -0.04(-3.98%)
Sep 22, 2023 0.8800 0.9000 0.8752 0.8859 10,143 -0.00(-0.47%)
Sep 21, 2023 0.8632 0.9368 0.8632 0.8901 36,304 -0.11(-10.99%)
Sep 20, 2023 0.8500 1.010 0.8000 1.000 345,873 +0.12(+13.64%)
Sep 19, 2023 0.7500 0.8800 0.7300 0.8800 56,452 +0.13(+17.33%)
Sep 18, 2023 0.7580 0.7580 0.7500 0.7500 19,109 +0.00(+0.00%)
Sep 15, 2023 0.7498 0.7600 0.7498 0.7500 21,062 +0.00(+0.03%)
Sep 14, 2023 0.7660 0.7660 0.7112 0.7498 11,934 -0.02(-2.24%)
Sep 13, 2023 0.7724 0.7850 0.7112 0.7670 19,903 -0.01(-0.70%)
Sep 12, 2023 0.7677 0.7751 0.7500 0.7724 11,472 -0.00(-0.36%)
Sep 11, 2023 0.7580 0.7900 0.7329 0.7752 24,163 +0.01(+1.36%)
Sep 08, 2023 0.8000 0.8000 0.7609 0.7648 4,969 +0.00(+0.57%)
Sep 07, 2023 0.7805 0.7805 0.7530 0.7605 20,355 -0.03(-3.24%)
Sep 06, 2023 0.7800 0.7999 0.7600 0.7860 4,235 +0.01(+0.70%)
Sep 05, 2023 0.8000 0.8000 0.7791 0.7805 5,267 -0.02(-1.95%)
Sep 01, 2023 0.7700 0.8200 0.7610 0.7960 41,435 +0.04(+4.81%)
Aug 31, 2023 0.8200 0.8257 0.7502 0.7595 30,920 -0.06(-7.60%)
Aug 30, 2023 0.8620 0.8800 0.8173 0.8220 53,695 -0.02(-2.70%)
Aug 29, 2023 0.8679 0.8679 0.8400 0.8448 30,263 +0.01(+1.80%)
Aug 28, 2023 0.8600 0.8600 0.8249 0.8299 13,484 -0.00(-0.01%)
Aug 25, 2023 0.8410 0.8680 0.8300 0.8300 20,274 -0.01(-1.31%)
Aug 24, 2023 0.8410 0.8999 0.8400 0.8410 12,829 +0.00(+0.12%)
Aug 23, 2023 0.8600 0.9195 0.8400 0.8400 34,795 -0.04(-4.55%)
Aug 22, 2023 0.9600 1.000 0.8400 0.8800 506,684 -0.01(-0.99%)
Aug 21, 2023 0.8997 0.9400 0.8801 0.8888 4,600 -0.01(-1.24%)
Aug 18, 2023 0.9010 0.9014 0.8801 0.9000 19,148 -0.00(-0.11%)
Aug 17, 2023 0.9030 0.9300 0.9010 0.9010 33,970 -0.05(-5.14%)
Aug 16, 2023 0.9281 0.9515 0.9281 0.9498 4,918 +0.02(+2.32%)
Aug 15, 2023 0.9900 0.9900 0.9236 0.9283 27,134 -0.08(-8.09%)
Aug 14, 2023 0.9200 1.010 0.8700 1.010 417,835 +0.09(+9.78%)
Aug 11, 2023 0.8800 0.9200 0.8650 0.9200 45,899 +0.04(+3.95%)
Aug 10, 2023 0.8811 0.8850 0.8500 0.8850 8,449 +0.00(+0.55%)
Aug 09, 2023 0.8760 0.8827 0.8760 0.8802 3,009 -0.00(-0.54%)
Aug 08, 2023 0.8803 0.8900 0.8803 0.8850 10,118 -0.01(-0.56%)
Aug 07, 2023 0.9100 0.9199 0.8802 0.8900 9,766 -0.03(-3.26%)
Aug 04, 2023 0.9001 0.9300 0.9001 0.9200 2,816 +0.02(+2.21%)
Aug 03, 2023 0.8900 0.9202 0.8900 0.9001 11,225 -0.03(-3.01%)
Aug 02, 2023 0.9100 0.9280 0.9100 0.9280 3,026 -0.00(-0.22%)
Aug 01, 2023 0.9200 0.9300 0.9146 0.9300 31,241 +0.01(+1.09%)
Jul 31, 2023 0.9521 0.9599 0.9101 0.9200 29,826 +0.00(+0.44%)
Jul 28, 2023 0.9011 0.9227 0.9011 0.9160 42,594 +0.02(+1.77%)
Jul 27, 2023 0.9101 0.9250 0.9000 0.9001 12,214 -0.01(-1.09%)
Jul 26, 2023 0.9000 0.9151 0.9000 0.9100 20,666 +0.00(+0.43%)
Jul 25, 2023 0.9000 0.9200 0.9000 0.9061 18,249 +0.01(+0.68%)
Jul 24, 2023 0.9100 0.9200 0.9000 0.9000 25,554 -0.01(-1.57%)
Jul 21, 2023 0.9100 0.9144 0.9030 0.9144 12,426 -0.01(-0.61%)
Jul 20, 2023 0.9500 0.9500 0.9100 0.9200 33,828 -0.01(-1.08%)
Jul 19, 2023 0.9500 0.9500 0.9121 0.9300 24,075 -0.01(-0.96%)
Jul 18, 2023 0.9121 0.9800 0.9121 0.9390 42,465 +0.03(+2.97%)
Jul 17, 2023 0.9300 0.9700 0.9119 0.9119 44,318 -0.05(-5.00%)
Jul 14, 2023 0.9315 0.9660 0.9070 0.9599 22,790 +0.03(+2.77%)
Jul 13, 2023 0.9143 0.9496 0.9142 0.9340 56,937 -0.02(-1.68%)
Jul 12, 2023 0.9750 0.9750 0.9017 0.9500 16,346 -0.03(-2.56%)
Jul 11, 2023 0.9980 1.010 0.9640 0.9750 8,567 -0.05(-4.41%)
Jul 10, 2023 0.9300 1.040 0.8924 1.020 229,262 +0.11(+12.71%)
Jul 07, 2023 0.8400 0.9050 0.8300 0.9050 103,992 +0.08(+9.04%)
Jul 06, 2023 0.8400 0.8400 0.8211 0.8300 15,954 -0.05(-5.68%)
Jul 05, 2023 0.8600 0.8869 0.8220 0.8800 18,752 +0.02(+2.33%)
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.