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

Zhongchao Inc Cl A (NQ: ZCMD )

1.180 -0.040 (-3.28%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 11, 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 (%)
Nov 30, 2023 0.9400 0.9800 0.9350 0.9559 3,114 +0.18(+22.57%)
Nov 29, 2023 0.8000 0.8000 0.7799 0.7799 1,082 -0.02(-2.55%)
Nov 28, 2023 0.9380 0.9380 0.8003 0.8003 588 -0.06(-6.81%)
Nov 27, 2023 0.9300 0.9300 0.8001 0.8588 1,933 -0.09(-9.60%)
Nov 24, 2023 0.9102 0.9500 0.9102 0.9500 1,586 -0.01(-0.99%)
Nov 22, 2023 0.9799 0.9799 0.8000 0.9595 1,162 -0.02(-2.09%)
Nov 21, 2023 0.8383 0.9900 0.8383 0.9800 1,239 +0.02(+2.07%)
Nov 20, 2023 0.9600 0.9801 0.9300 0.9601 2,275 +0.01(+1.04%)
Nov 17, 2023 0.9890 0.9900 0.9199 0.9502 2,001 -0.01(-0.69%)
Nov 16, 2023 0.8900 0.9800 0.8900 0.9568 12,452 +0.01(+0.71%)
Nov 15, 2023 0.9890 0.9890 0.9500 0.9501 1,746 -0.03(-3.05%)
Nov 14, 2023 1.000 1.000 0.9370 0.9800 2,661 -0.02(-2.00%)
Nov 13, 2023 1.020 1.021 0.8461 1.000 6,213 -0.03(-2.91%)
Nov 10, 2023 1.040 1.040 1.000 1.030 1,386 -0.01(-0.96%)
Nov 09, 2023 1.060 1.090 0.9900 1.040 40,272 -0.02(-1.89%)
Nov 08, 2023 0.9714 1.060 0.9714 1.060 17,559 +0.02(+1.44%)
Nov 07, 2023 1.050 1.050 0.9252 1.045 16,295 -0.00(-0.35%)
Nov 06, 2023 1.030 1.050 1.020 1.049 4,713 -0.00(-0.12%)
Nov 03, 2023 1.060 1.060 1.050 1.050 426 -0.01(-0.94%)
Nov 02, 2023 1.060 1.060 1.030 1.060 1,545 +0.01(+0.90%)
Nov 01, 2023 1.050 1.070 1.040 1.050 4,042 +0.00(+0.12%)
Oct 31, 2023 1.010 1.069 1.010 1.049 974 -0.02(-1.93%)
Oct 30, 2023 1.069 1.070 1.040 1.070 7,155 -0.00(-0.01%)
Oct 27, 2023 1.060 1.070 1.059 1.070 4,215 +0.01(+1.02%)
Oct 26, 2023 1.080 1.080 1.002 1.059 24,844 -0.02(-1.92%)
Oct 25, 2023 1.090 1.090 1.060 1.080 798 +0.01(+0.93%)
Oct 24, 2023 1.080 1.080 1.060 1.070 3,121 +0.01(+0.95%)
Oct 23, 2023 1.020 1.080 1.020 1.060 3,506 -0.01(-0.93%)
Oct 20, 2023 1.000 1.100 1.000 1.070 4,062 -0.02(-1.84%)
Oct 19, 2023 1.010 1.100 0.9999 1.090 23,510 +0.04(+3.81%)
Oct 18, 2023 1.050 1.050 1.030 1.050 2,109 -0.03(-2.77%)
Oct 17, 2023 1.060 1.090 1.060 1.080 735 -0.00(-0.01%)
Oct 16, 2023 1.020 1.100 1.060 1.080 4,512 -0.02(-1.82%)
Oct 13, 2023 1.120 1.120 1.018 1.100 5,840 +0.00(+0.00%)
Oct 12, 2023 1.120 1.120 1.080 1.100 1,203 -0.02(-1.80%)
Oct 11, 2023 1.130 1.130 1.120 1.120 1,030 -0.00(-0.43%)
Oct 10, 2023 1.130 1.130 1.090 1.125 406 +0.00(+0.45%)
Oct 09, 2023 1.080 1.120 1.080 1.120 1,785 +0.03(+2.75%)
Oct 06, 2023 1.110 1.110 1.090 1.090 634 +0.00(+0.00%)
Oct 05, 2023 1.090 1.100 1.090 1.090 983 -0.01(-0.91%)
Oct 04, 2023 1.100 1.100 1.090 1.100 1,087 -0.01(-0.89%)
Oct 03, 2023 1.110 1.110 1.110 1.110 158 +0.00(+0.05%)
Oct 02, 2023 1.080 1.109 1.080 1.109 378 +0.01(+0.85%)
Sep 29, 2023 1.099 1.100 1.099 1.100 462 +0.00(+0.00%)
Sep 28, 2023 1.150 1.150 1.100 1.100 2,366 -0.02(-1.79%)
Sep 27, 2023 1.140 1.140 1.110 1.120 8,911 -0.04(-3.45%)
Sep 26, 2023 1.169 1.169 1.150 1.160 1,017 +0.03(+2.65%)
Sep 25, 2023 1.150 1.150 1.125 1.130 691 +0.00(+0.00%)
Sep 22, 2023 1.110 1.150 1.110 1.130 537 +0.01(+0.89%)
Sep 21, 2023 1.040 1.140 1.040 1.120 1,099 +0.01(+0.90%)
Sep 20, 2023 1.140 1.160 1.110 1.110 882 -0.02(-1.80%)
Sep 19, 2023 1.140 1.140 1.130 1.130 642 +0.05(+4.67%)
Sep 18, 2023 1.120 1.140 1.080 1.080 1,030 -0.02(-1.82%)
Sep 15, 2023 1.160 1.160 1.100 1.100 455 -0.07(-5.98%)
Sep 14, 2023 1.100 1.170 1.100 1.170 850 +0.02(+1.74%)
Sep 13, 2023 1.170 1.170 1.130 1.150 4,192 +0.00(+0.00%)
Sep 12, 2023 1.160 1.160 1.150 1.150 406 +0.00(+0.00%)
Sep 11, 2023 1.190 1.190 1.100 1.150 17,059 +0.00(+0.00%)
Sep 08, 2023 1.160 1.170 1.130 1.150 5,578 -0.01(-0.43%)
Sep 07, 2023 1.110 1.160 1.110 1.155 2,966 +0.03(+3.12%)
Sep 06, 2023 1.140 1.140 1.100 1.120 3,086 -0.03(-2.61%)
Sep 05, 2023 1.150 1.150 1.145 1.150 4,179 -0.01(-0.86%)
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.