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

Hitek Global Inc. - Class A Ordinary Share (NQ: HKIT )

1.305 -0.005 (-0.38%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 20, 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 20, 2024 1.370 1.470 1.280 1.305 54,746 +0.00(+0.38%)
Dec 19, 2024 1.315 1.378 1.300 1.300 11,581 -0.02(-1.52%)
Dec 18, 2024 1.300 1.410 1.300 1.320 20,251 -0.03(-2.22%)
Dec 17, 2024 1.350 1.387 1.280 1.350 59,937 -0.04(-2.88%)
Dec 16, 2024 1.340 1.430 1.310 1.390 10,604 -0.03(-1.77%)
Dec 13, 2024 1.420 1.520 1.410 1.415 14,859 -0.02(-1.74%)
Dec 12, 2024 1.540 1.540 1.420 1.440 15,301 -0.06(-4.00%)
Dec 11, 2024 1.330 1.610 1.250 1.500 96,685 +0.11(+7.91%)
Dec 10, 2024 1.390 1.400 1.360 1.390 16,453 +0.04(+2.96%)
Dec 09, 2024 1.290 1.420 1.290 1.350 51,770 +0.06(+4.65%)
Dec 06, 2024 1.270 1.300 1.250 1.290 34,244 +0.02(+1.57%)
Dec 05, 2024 1.260 1.290 1.250 1.270 24,981 -0.01(-0.78%)
Dec 04, 2024 1.300 1.350 1.280 1.280 19,806 +0.00(+0.00%)
Dec 03, 2024 1.280 1.310 1.260 1.280 12,893 +0.00(+0.00%)
Dec 02, 2024 1.280 1.320 1.270 1.280 18,156 -0.01(-0.78%)
Nov 29, 2024 1.370 1.370 1.290 1.290 14,313 -0.02(-1.53%)
Nov 27, 2024 1.303 1.400 1.303 1.310 23,752 -0.05(-3.68%)
Nov 26, 2024 1.290 1.360 1.291 1.360 3,734 -0.03(-2.16%)
Nov 25, 2024 1.340 1.396 1.330 1.390 18,370 +0.03(+2.21%)
Nov 22, 2024 1.300 1.370 1.300 1.360 8,978 +0.07(+5.18%)
Nov 21, 2024 1.300 1.340 1.270 1.293 26,320 -0.03(-2.05%)
Nov 20, 2024 1.330 1.356 1.310 1.320 9,287 -0.01(-0.75%)
Nov 19, 2024 1.370 1.370 1.315 1.330 12,647 +0.01(+1.04%)
Nov 18, 2024 1.330 1.333 1.260 1.316 21,491 -0.00(-0.28%)
Nov 15, 2024 1.340 1.340 1.260 1.320 29,279 -0.02(-1.49%)
Nov 14, 2024 1.340 1.350 1.300 1.340 41,655 +0.00(+0.00%)
Nov 13, 2024 1.350 1.360 1.340 1.340 23,235 -0.01(-0.74%)
Nov 12, 2024 1.330 1.350 1.316 1.350 54,818 +0.02(+1.50%)
Nov 11, 2024 1.330 1.330 1.310 1.330 15,707 +0.01(+0.76%)
Nov 08, 2024 1.330 1.350 1.320 1.320 5,841 +0.01(+0.76%)
Nov 07, 2024 1.340 1.355 1.310 1.310 6,640 -0.03(-2.24%)
Nov 06, 2024 1.350 1.350 1.320 1.340 12,471 -0.01(-0.74%)
Nov 05, 2024 1.380 1.380 1.350 1.350 6,510 -0.02(-1.46%)
Nov 04, 2024 1.300 1.390 1.300 1.370 12,794 +0.00(+0.00%)
Nov 01, 2024 1.415 1.415 1.320 1.370 13,137 +0.03(+2.24%)
Oct 31, 2024 1.400 1.400 1.300 1.340 28,439 -0.06(-4.63%)
Oct 30, 2024 1.415 1.430 1.380 1.405 6,853 -0.02(-1.54%)
Oct 29, 2024 1.390 1.430 1.375 1.427 19,785 +0.04(+2.66%)
Oct 28, 2024 1.400 1.450 1.390 1.390 28,410 +0.00(+0.00%)
Oct 25, 2024 1.400 1.410 1.380 1.390 5,973 -0.01(-0.71%)
Oct 24, 2024 1.360 1.400 1.360 1.400 7,978 +0.01(+0.67%)
Oct 23, 2024 1.350 1.452 1.350 1.391 6,805 -0.01(-0.66%)
Oct 22, 2024 1.400 1.430 1.370 1.400 13,718 +0.00(+0.00%)
Oct 21, 2024 1.410 1.411 1.370 1.400 11,796 -0.01(-0.71%)
Oct 18, 2024 1.390 1.440 1.380 1.410 10,921 +0.03(+2.17%)
Oct 17, 2024 1.420 1.420 1.360 1.380 18,108 -0.02(-1.43%)
Oct 16, 2024 1.490 1.490 1.400 1.400 15,234 -0.02(-1.41%)
Oct 15, 2024 1.470 1.470 1.390 1.420 15,160 -0.01(-0.70%)
Oct 14, 2024 1.500 1.580 1.390 1.430 59,260 -0.06(-4.03%)
Oct 11, 2024 1.500 1.577 1.480 1.490 21,956 +0.00(+0.00%)
Oct 10, 2024 1.480 1.510 1.450 1.490 28,447 +0.01(+0.68%)
Oct 09, 2024 1.510 1.550 1.390 1.480 55,031 -0.05(-3.27%)
Oct 08, 2024 1.660 1.680 1.520 1.530 25,873 -0.15(-8.93%)
Oct 07, 2024 1.590 1.785 1.582 1.680 95,164 +0.13(+8.39%)
Oct 04, 2024 1.520 1.600 1.500 1.550 19,631 +0.04(+2.65%)
Oct 03, 2024 1.640 1.640 1.420 1.510 33,763 -0.13(-7.93%)
Oct 02, 2024 1.480 1.736 1.459 1.640 196,283 +0.18(+12.33%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.