home / stock / krkr / krkr quote
Last: | $ |
---|---|
Change Percent: | 3.39% |
Open: | $5.92 |
Close: | $6.10 |
High: | $6.18 |
Low: | $5.92 |
Volume: | 35,823 |
Last Trade Date Time: | 02/12/2020 04:44:04 pm |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$ | $5.92 | $6.10 | $6.18 | $5.92 | 35,823 | 02-12-2020 |
$ | $6.01 | $5.90 | $6.015 | $5.76 | 26,007 | 02-11-2020 |
$ | $5.90 | $5.83 | $5.9027 | $5.83 | 14,839 | 02-10-2020 |
$ | $6.18 | $5.90 | $6.18 | $5.8801 | 27,694 | 02-07-2020 |
$ | $6.3915 | $6.16 | $6.3915 | $6.16 | 41,879 | 02-06-2020 |
$ | $6.4972 | $6.37 | $6.4972 | $6.35 | 3,859 | 02-05-2020 |
$ | $6.53 | $6.35 | $6.53 | $6.35 | 13,978 | 02-04-2020 |
$ | $6.50 | $6.4768 | $6.50 | $6.44 | 8,152 | 02-03-2020 |
$ | $6.75 | $6.55 | $6.75 | $6.55 | 66,779 | 01-31-2020 |
$ | $6.95 | $6.755 | $6.95 | $6.53 | 9,760 | 01-30-2020 |
$ | $7.26 | $6.9961 | $7.3933 | $6.91 | 13,716 | 01-29-2020 |
$ | $7.26 | $7.3201 | $7.40 | $7.23 | 3,514 | 01-28-2020 |
$ | $7.30 | $7.3985 | $7.40 | $7.17 | 10,432 | 01-27-2020 |
$ | $7.6868 | $7.4013 | $7.6868 | $7.40 | 3,386 | 01-24-2020 |
$ | $7.56 | $7.40 | $7.56 | $7.40 | 2,217 | 01-23-2020 |
$ | $7.33 | $7.40 | $7.50 | $7.33 | 6,963 | 01-22-2020 |
$ | $7.95 | $7.31 | $7.95 | $7.20 | 30,342 | 01-21-2020 |
$ | $7.95 | $7.9288 | $7.95 | $7.67 | 9,427 | 01-20-2020 |
$ | $7.95 | $7.9288 | $7.95 | $7.67 | 9,327 | 01-17-2020 |
$ | $7.90 | $7.91 | $8.00 | $7.90 | 3,580 | 01-16-2020 |
News, Short Squeeze, Breakout and More Instantly...
36Kr Partners with Consumer Tech Expert Zhi-Tech Group to Drive Business Expansion PR Newswire BEIJING , July 16, 2024 /PRNewswire/ -- 36Kr Holdings Inc. ("36Kr" or the "Company") (Nasdaq: KRKR), a prominent brand and pioneering platform dedicated to serving New ...