Skip to main content

Zhongchao Inc Cl A (NQ: ZCMD )

1.210 +0.010 (+0.83%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 1.200 1.240 1.160 1.210 12,956 +0.01(+0.83%)
Jun 20, 2024 1.150 1.250 1.150 1.200 56,408 +0.05(+4.35%)
Jun 18, 2024 1.150 1.200 1.140 1.150 7,400 +0.00(+0.00%)
Jun 17, 2024 1.200 1.200 1.150 1.150 11,057 -0.04(-3.36%)
Jun 14, 2024 1.160 1.250 1.009 1.190 26,405 -0.01(-0.84%)
Jun 13, 2024 1.200 1.290 1.200 1.200 5,099 +0.00(+0.01%)
Jun 12, 2024 1.210 1.260 1.200 1.200 12,553 +0.02(+1.69%)
Jun 11, 2024 1.210 1.220 1.150 1.180 11,236 -0.04(-3.28%)
Jun 10, 2024 1.170 1.220 1.140 1.220 21,295 +0.02(+1.67%)
Jun 07, 2024 1.290 1.310 1.100 1.200 48,805 -0.16(-11.76%)
Jun 06, 2024 1.240 1.360 1.232 1.360 49,049 +0.06(+4.62%)
Jun 05, 2024 1.170 1.570 1.140 1.300 579,012 +0.18(+16.07%)
Jun 04, 2024 1.200 1.200 1.102 1.120 6,702 -0.09(-7.44%)
Jun 03, 2024 1.230 1.250 1.210 1.210 6,424 -0.04(-3.19%)
May 31, 2024 1.190 1.250 1.165 1.250 7,966 +0.06(+5.03%)
May 30, 2024 1.220 1.243 1.114 1.190 16,931 -0.04(-3.25%)
May 29, 2024 1.270 1.290 1.220 1.230 10,147 -0.05(-3.91%)
May 28, 2024 1.360 1.360 1.280 1.280 29,588 -0.07(-5.19%)
May 24, 2024 1.350 1.350 1.300 1.350 12,757 -0.02(-1.46%)
May 23, 2024 1.380 1.450 1.320 1.370 21,729 -0.01(-0.72%)
May 22, 2024 1.510 1.510 1.330 1.380 23,689 -0.10(-6.76%)
May 21, 2024 1.470 1.510 1.450 1.480 13,288 -0.03(-1.99%)
May 20, 2024 1.520 1.530 1.440 1.510 47,155 +0.00(+0.00%)
May 17, 2024 1.460 1.584 1.410 1.510 97,816 +0.06(+4.14%)
May 16, 2024 1.400 1.534 1.359 1.450 30,765 +0.07(+5.07%)
May 15, 2024 1.400 1.450 1.330 1.380 53,624 +0.01(+0.73%)
May 14, 2024 1.310 1.450 1.310 1.370 31,967 -0.03(-2.14%)
May 13, 2024 1.390 1.480 1.362 1.400 40,871 +0.01(+0.72%)
May 10, 2024 1.420 1.448 1.370 1.390 20,145 -0.03(-2.11%)
May 09, 2024 1.400 1.468 1.400 1.420 7,881 -0.01(-0.70%)
May 08, 2024 1.420 1.495 1.390 1.430 40,426 -0.02(-1.38%)
May 07, 2024 1.610 1.610 1.430 1.450 27,190 -0.04(-2.68%)
May 06, 2024 1.640 1.640 1.480 1.490 70,547 -0.11(-6.88%)
May 03, 2024 1.700 1.700 1.580 1.600 111,494 -0.15(-8.83%)
May 02, 2024 1.670 1.850 1.550 1.755 397,210 +0.10(+6.36%)
May 01, 2024 1.580 1.738 1.450 1.650 399,635 +0.05(+3.00%)
Apr 30, 2024 1.620 1.640 1.550 1.602 84,972 -0.04(-2.32%)
Apr 29, 2024 1.690 1.800 1.510 1.640 215,632 -0.05(-2.96%)
Apr 26, 2024 1.560 1.780 1.420 1.690 673,551 +0.20(+13.42%)
Apr 25, 2024 1.490 1.530 1.320 1.490 134,769 -0.03(-1.97%)
Apr 24, 2024 1.570 1.740 1.520 1.520 215,607 -0.20(-11.63%)
Apr 23, 2024 1.590 1.850 1.500 1.720 2,782,780 +0.13(+8.18%)
Apr 22, 2024 1.790 1.790 1.550 1.590 796,694 -0.35(-18.04%)
Apr 19, 2024 2.650 2.740 1.710 1.940 31,481,904 +0.49(+33.79%)
Apr 18, 2024 1.300 1.554 1.280 1.450 2,812,509 +0.08(+5.84%)
Apr 17, 2024 1.300 1.500 1.280 1.370 36,585 +0.01(+0.74%)
Apr 16, 2024 1.380 1.380 1.300 1.360 20,090 -0.04(-2.86%)
Apr 15, 2024 1.580 1.580 1.380 1.400 19,089 -0.24(-14.63%)
Apr 12, 2024 1.640 1.680 1.550 1.640 7,452 +0.02(+1.23%)
Apr 11, 2024 1.710 1.710 1.530 1.620 24,840 +0.07(+4.52%)
Apr 10, 2024 1.480 1.620 1.460 1.550 22,782 -0.08(-4.91%)
Apr 09, 2024 1.910 1.910 1.520 1.630 28,788 -0.24(-12.83%)
Apr 08, 2024 1.930 1.970 1.800 1.870 90,587 -0.23(-10.95%)
Apr 05, 2024 1.740 2.230 1.720 2.100 410,340 +0.18(+9.38%)
Apr 04, 2024 2.010 2.030 1.411 1.920 8,399,636 +0.38(+24.68%)
Apr 03, 2024 1.220 1.560 1.220 1.540 81,801 +0.28(+22.22%)
Apr 02, 2024 1.350 1.350 1.253 1.260 2,380 -0.06(-4.91%)
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.