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 (%)
Dec 30, 2022 1.210 1.210 1.050 1.149 37,862 -0.06(-5.07%)
Dec 29, 2022 1.220 1.230 1.190 1.210 3,632 +0.00(+0.41%)
Dec 28, 2022 1.150 1.223 1.130 1.205 10,460 +0.06(+4.78%)
Dec 27, 2022 1.070 1.180 0.9900 1.150 30,899 -0.01(-0.86%)
Dec 23, 2022 1.250 1.250 1.050 1.160 8,307 -0.08(-6.07%)
Dec 22, 2022 1.240 1.240 1.130 1.235 18,760 -0.02(-1.98%)
Dec 21, 2022 1.220 1.270 1.150 1.260 8,641 +0.03(+2.44%)
Dec 20, 2022 1.240 1.240 1.230 1.230 412 -0.01(-0.61%)
Dec 19, 2022 1.230 1.238 1.190 1.238 2,437 +0.03(+2.28%)
Dec 16, 2022 1.220 1.239 1.190 1.210 3,150 -0.01(-0.82%)
Dec 15, 2022 1.160 1.230 1.160 1.220 1,250 +0.01(+0.83%)
Dec 14, 2022 1.239 1.239 1.195 1.210 9,345 -0.02(-1.62%)
Dec 13, 2022 1.050 1.239 1.050 1.230 2,584 +0.01(+0.81%)
Dec 12, 2022 1.280 1.280 1.210 1.220 3,685 -0.02(-1.60%)
Dec 09, 2022 1.220 1.240 1.190 1.240 1,559 +0.01(+0.80%)
Dec 08, 2022 1.190 1.238 1.190 1.230 1,780 +0.02(+1.65%)
Dec 07, 2022 1.190 1.230 1.130 1.210 5,015 -0.01(-0.61%)
Dec 06, 2022 1.270 1.270 1.100 1.217 2,999 -0.00(-0.02%)
Dec 05, 2022 1.230 1.230 1.190 1.218 5,024 +0.01(+0.63%)
Dec 02, 2022 1.210 1.210 1.200 1.210 3,484 -0.02(-1.63%)
Dec 01, 2022 1.290 1.290 1.205 1.230 4,412 +0.01(+0.82%)
Nov 30, 2022 1.240 1.240 1.200 1.220 4,061 -0.01(-0.81%)
Nov 29, 2022 1.239 1.239 1.090 1.230 13,071 +0.00(+0.41%)
Nov 28, 2022 1.239 1.239 1.225 1.225 599 +0.00(+0.00%)
Nov 25, 2022 1.220 1.230 1.220 1.225 822 +0.01(+0.63%)
Nov 23, 2022 1.200 1.220 1.200 1.217 1,063 +0.02(+1.44%)
Nov 22, 2022 1.260 1.260 1.160 1.200 1,945 -0.01(-0.83%)
Nov 21, 2022 1.110 1.230 1.110 1.210 2,108 -0.02(-1.41%)
Nov 18, 2022 1.229 1.230 1.170 1.227 9,322 -0.00(-0.22%)
Nov 17, 2022 1.210 1.240 1.180 1.230 86,628 +0.01(+0.82%)
Nov 16, 2022 1.195 1.240 1.195 1.220 3,154 +0.02(+1.67%)
Nov 15, 2022 1.100 1.220 1.080 1.200 21,096 +0.09(+8.12%)
Nov 14, 2022 1.120 1.130 1.050 1.110 4,156 -0.02(-1.69%)
Nov 11, 2022 1.129 1.130 1.090 1.129 2,037 -0.00(-0.09%)
Nov 10, 2022 1.120 1.150 1.120 1.130 796 +0.01(+1.35%)
Nov 09, 2022 1.133 1.159 1.090 1.115 2,601 -0.02(-1.55%)
Nov 08, 2022 1.150 1.150 1.120 1.133 1,692 +0.00(+0.22%)
Nov 07, 2022 1.130 1.130 1.090 1.130 2,487 +0.02(+1.55%)
Nov 04, 2022 1.130 1.130 1.110 1.113 2,140 +0.00(+0.25%)
Nov 03, 2022 1.110 1.130 1.110 1.110 1,465 +0.00(+0.00%)
Nov 02, 2022 1.090 1.140 1.090 1.110 2,024 +0.00(+0.00%)
Nov 01, 2022 1.140 1.140 1.080 1.110 1,460 +0.00(+0.00%)
Oct 31, 2022 1.034 1.130 1.034 1.110 11,627 +0.03(+2.79%)
Oct 28, 2022 1.100 1.100 1.040 1.080 8,668 +0.02(+1.88%)
Oct 27, 2022 1.080 1.080 1.020 1.060 3,578 +0.00(+0.00%)
Oct 26, 2022 1.000 1.090 1.000 1.060 5,408 +0.00(+0.00%)
Oct 25, 2022 0.6000 1.140 0.6000 1.060 55,426 +0.02(+1.92%)
Oct 24, 2022 1.150 1.152 0.9744 1.040 83,407 -0.11(-9.96%)
Oct 21, 2022 1.159 1.160 1.150 1.155 2,350 -0.00(-0.42%)
Oct 20, 2022 1.159 1.160 1.150 1.160 2,020 -0.00(-0.01%)
Oct 19, 2022 1.160 1.160 1.150 1.160 2,738 +0.00(+0.00%)
Oct 18, 2022 1.160 1.160 1.100 1.160 1,027 +0.00(+0.00%)
Oct 17, 2022 1.174 1.174 1.159 1.160 2,682 -0.01(-0.85%)
Oct 14, 2022 1.170 1.170 1.111 1.170 3,512 +0.01(+0.85%)
Oct 13, 2022 1.160 1.173 1.115 1.160 9,959 +0.03(+2.65%)
Oct 12, 2022 1.180 1.180 1.121 1.130 5,403 -0.01(-0.44%)
Oct 11, 2022 1.190 1.190 1.100 1.135 16,462 -0.02(-2.15%)
Oct 10, 2022 1.189 1.189 1.130 1.160 4,969 -0.01(-0.48%)
Oct 07, 2022 1.170 1.170 1.100 1.165 3,819 +0.02(+1.36%)
Oct 06, 2022 1.198 1.200 1.100 1.150 3,920 -0.04(-3.37%)
Oct 05, 2022 1.200 1.200 1.150 1.190 1,020 -0.01(-0.83%)
Oct 04, 2022 1.190 1.200 1.140 1.200 27,714 +0.01(+0.84%)
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.