Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zhongchao Inc Cl A (NQ: ZCMD )

1.350 -0.020 (-1.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 1.980 2.000 1.730 1.760 1,014,037 -0.11(-5.88%)
May 27, 2021 1.880 1.920 1.856 1.870 566,170 +0.01(+0.54%)
May 26, 2021 1.850 1.880 1.830 1.860 110,237 -0.01(-0.53%)
May 25, 2021 1.820 1.890 1.820 1.870 62,699 +0.03(+1.63%)
May 24, 2021 1.850 1.890 1.800 1.840 28,492 +0.01(+0.55%)
May 21, 2021 1.790 1.880 1.775 1.830 174,580 +0.04(+2.23%)
May 20, 2021 1.740 1.850 1.740 1.790 84,117 +0.04(+2.29%)
May 19, 2021 1.740 1.780 1.720 1.750 42,217 -0.03(-1.69%)
May 18, 2021 1.790 1.790 1.720 1.780 26,846 +0.02(+1.14%)
May 17, 2021 1.740 1.800 1.699 1.760 28,169 +0.01(+0.57%)
May 14, 2021 1.630 1.790 1.620 1.750 106,027 +0.13(+8.02%)
May 13, 2021 1.700 1.719 1.620 1.620 91,132 -0.07(-4.42%)
May 12, 2021 1.760 1.790 1.690 1.695 85,064 -0.06(-3.69%)
May 11, 2021 1.740 1.810 1.730 1.760 115,489 +0.03(+1.73%)
May 10, 2021 1.770 1.800 1.720 1.730 1,083,605 -0.09(-4.95%)
May 07, 2021 1.770 1.880 1.750 1.820 155,187 +0.09(+5.20%)
May 06, 2021 1.790 1.850 1.720 1.730 411,896 -0.04(-2.26%)
May 05, 2021 1.820 1.820 1.770 1.770 133,996 -0.06(-3.28%)
May 04, 2021 1.770 1.850 1.770 1.830 614,980 +0.04(+2.23%)
May 03, 2021 1.820 1.860 1.780 1.790 1,444,984 -0.03(-1.65%)
Apr 30, 2021 1.960 2.000 1.780 1.820 222,000 -0.03(-1.62%)
Apr 29, 2021 1.880 1.900 1.810 1.850 159,570 -0.05(-2.63%)
Apr 28, 2021 1.890 1.930 1.850 1.900 275,753 -0.03(-1.55%)
Apr 27, 2021 1.910 1.930 1.861 1.930 503,022 +0.00(+0.00%)
Apr 26, 2021 1.830 1.930 1.810 1.930 88,916 +0.12(+6.75%)
Apr 23, 2021 1.770 1.840 1.770 1.808 54,100 +0.03(+1.57%)
Apr 22, 2021 1.790 1.850 1.750 1.780 44,628 +0.00(+0.00%)
Apr 21, 2021 1.720 1.810 1.720 1.780 50,130 +0.06(+3.49%)
Apr 20, 2021 1.790 1.800 1.710 1.720 45,714 -0.06(-3.37%)
Apr 19, 2021 1.760 1.800 1.730 1.780 82,438 +0.02(+1.14%)
Apr 16, 2021 1.810 1.830 1.720 1.760 176,300 -0.06(-3.30%)
Apr 15, 2021 1.860 1.900 1.802 1.820 86,545 -0.02(-1.09%)
Apr 14, 2021 1.830 1.940 1.810 1.840 92,828 +0.00(+0.00%)
Apr 13, 2021 1.850 1.890 1.820 1.840 128,401 -0.01(-0.54%)
Apr 12, 2021 2.000 2.010 1.820 1.850 174,030 -0.17(-8.42%)
Apr 09, 2021 2.010 2.050 1.980 2.020 162,600 +0.01(+0.50%)
Apr 08, 2021 1.980 2.050 1.980 2.010 84,712 +0.04(+2.03%)
Apr 07, 2021 2.120 2.130 1.960 1.970 84,385 -0.15(-7.08%)
Apr 06, 2021 1.960 2.250 1.960 2.120 689,689 +0.14(+7.07%)
Apr 05, 2021 1.970 2.020 1.960 1.980 66,962 -0.01(-0.50%)
Apr 01, 2021 1.970 2.040 1.960 1.990 93,800 +0.01(+0.51%)
Mar 31, 2021 1.950 2.000 1.930 1.980 65,790 +0.02(+1.02%)
Mar 30, 2021 1.970 1.996 1.930 1.960 64,321 -0.01(-0.51%)
Mar 29, 2021 2.080 2.080 1.950 1.970 157,321 -0.10(-4.83%)
Mar 26, 2021 1.990 2.170 1.990 2.070 354,300 +0.06(+2.99%)
Mar 25, 2021 1.970 2.020 1.910 2.010 194,817 +0.04(+2.03%)
Mar 24, 2021 2.060 2.080 1.920 1.970 248,304 -0.12(-5.74%)
Mar 23, 2021 2.200 2.210 2.040 2.090 465,638 -0.16(-7.11%)
Mar 22, 2021 2.210 2.250 2.120 2.250 451,262 -0.01(-0.44%)
Mar 19, 2021 2.270 2.390 2.120 2.260 1,106,900 -0.11(-4.64%)
Mar 18, 2021 2.600 2.860 2.340 2.370 3,392,112 -0.29(-10.90%)
Mar 17, 2021 3.400 4.090 2.410 2.660 139,658,704 +0.84(+46.15%)
Mar 16, 2021 1.880 1.880 1.800 1.820 66,410 -0.04(-2.15%)
Mar 15, 2021 1.860 1.900 1.830 1.860 69,232 +0.00(+0.00%)
Mar 12, 2021 1.830 1.870 1.790 1.860 76,700 +0.01(+0.54%)
Mar 11, 2021 1.820 1.850 1.740 1.850 82,353 +0.12(+6.94%)
Mar 10, 2021 1.820 1.820 1.707 1.730 62,439 -0.07(-3.89%)
Mar 09, 2021 1.800 1.800 1.730 1.800 74,719 +0.10(+5.88%)
Mar 08, 2021 1.680 1.750 1.610 1.700 48,551 +0.00(+0.00%)
Mar 05, 2021 1.720 1.768 1.590 1.700 278,600 +0.03(+1.80%)
Mar 04, 2021 1.900 1.940 1.590 1.670 235,162 -0.26(-13.47%)
Mar 03, 2021 2.010 2.040 1.860 1.930 110,806 -0.03(-1.53%)
Mar 02, 2021 1.880 2.040 1.840 1.960 574,129 +0.15(+8.29%)
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.