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

Hitek Global Inc Ordinary Share (NQ: HKIT )

1.380 +0.040 (+2.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 07, 2024 1.430 1.440 1.330 1.340 54,814 -0.08(-5.63%)
May 06, 2024 1.390 1.450 1.390 1.420 43,600 +0.06(+4.41%)
May 03, 2024 1.560 1.590 1.310 1.360 124,529 -0.19(-12.26%)
May 02, 2024 1.560 1.650 1.530 1.550 104,622 -0.01(-0.64%)
May 01, 2024 1.490 1.580 1.420 1.560 208,487 +0.15(+10.64%)
Apr 30, 2024 1.520 1.550 1.370 1.410 167,902 -0.10(-6.62%)
Apr 29, 2024 1.330 1.690 1.300 1.510 578,524 +0.16(+11.85%)
Apr 26, 2024 1.500 1.500 1.270 1.350 354,467 -0.07(-4.93%)
Apr 25, 2024 1.480 1.510 1.280 1.420 761,413 +0.07(+5.19%)
Apr 24, 2024 1.370 1.600 1.180 1.350 670,433 +0.02(+1.50%)
Apr 23, 2024 1.010 1.390 1.010 1.330 407,334 +0.31(+30.39%)
Apr 22, 2024 1.070 1.070 1.000 1.020 84,463 -0.05(-4.78%)
Apr 19, 2024 1.130 1.170 1.030 1.071 32,044 -0.07(-6.04%)
Apr 18, 2024 1.110 1.240 1.110 1.140 132,521 -0.03(-2.56%)
Apr 17, 2024 1.170 1.170 1.110 1.170 21,385 +0.03(+3.08%)
Apr 16, 2024 1.150 1.170 1.120 1.135 24,037 +0.01(+1.34%)
Apr 15, 2024 1.110 1.190 1.110 1.120 63,266 +0.04(+3.70%)
Apr 12, 2024 1.260 1.330 1.050 1.080 131,814 -0.22(-16.92%)
Apr 11, 2024 1.360 1.360 1.210 1.300 72,433 -0.06(-4.41%)
Apr 10, 2024 1.350 1.450 1.320 1.360 60,222 -0.02(-1.45%)
Apr 09, 2024 1.580 1.580 1.310 1.380 139,676 -0.12(-8.00%)
Apr 08, 2024 1.600 1.600 1.476 1.500 112,777 -0.09(-5.66%)
Apr 05, 2024 1.580 1.600 1.530 1.590 39,046 +0.03(+1.92%)
Apr 04, 2024 1.720 1.770 1.550 1.560 122,287 -0.07(-4.29%)
Apr 03, 2024 1.650 1.700 1.600 1.630 82,500 -0.06(-3.55%)
Apr 02, 2024 1.570 1.740 1.570 1.690 175,384 +0.08(+4.97%)
Apr 01, 2024 1.510 1.690 1.470 1.610 235,685 +0.06(+3.87%)
Mar 28, 2024 1.630 1.660 1.530 1.550 373,401 -0.19(-10.92%)
Mar 27, 2024 1.450 1.840 1.450 1.740 4,417,673 +0.32(+22.54%)
Mar 26, 2024 1.450 1.488 1.400 1.420 50,733 -0.03(-2.07%)
Mar 25, 2024 1.500 1.520 1.390 1.450 54,226 -0.04(-2.68%)
Mar 22, 2024 1.590 1.630 1.480 1.490 75,056 -0.12(-7.74%)
Mar 21, 2024 1.530 1.680 1.530 1.615 66,525 +0.07(+4.87%)
Mar 20, 2024 1.500 1.610 1.450 1.540 48,870 +0.04(+2.67%)
Mar 19, 2024 1.530 1.619 1.380 1.500 133,515 -0.07(-4.46%)
Mar 18, 2024 1.520 1.630 1.520 1.570 62,532 +0.00(+0.00%)
Mar 15, 2024 1.670 1.727 1.510 1.570 101,833 -0.12(-7.10%)
Mar 14, 2024 1.870 2.070 1.660 1.690 275,975 -0.15(-8.15%)
Mar 13, 2024 1.800 1.980 1.730 1.840 544,320 +0.12(+6.98%)
Mar 12, 2024 1.680 1.860 1.650 1.720 288,470 +0.07(+4.24%)
Mar 11, 2024 1.750 1.790 1.650 1.650 53,093 -0.12(-6.78%)
Mar 08, 2024 1.850 1.850 1.731 1.770 113,857 -0.02(-1.12%)
Mar 07, 2024 1.800 1.880 1.750 1.790 110,569 -0.01(-0.56%)
Mar 06, 2024 1.750 1.930 1.750 1.800 205,874 +0.05(+2.86%)
Mar 05, 2024 1.820 1.820 1.681 1.750 128,612 -0.04(-2.23%)
Mar 04, 2024 1.810 1.890 1.650 1.790 225,508 -0.01(-0.56%)
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.