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

Zhongchao Inc Cl A (NQ: ZCMD )

1.360 -0.070 (-4.90%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 29, 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 (%)
Oct 29, 2024 1.430 1.650 1.350 1.360 56,889 -0.07(-4.90%)
Oct 28, 2024 1.450 1.460 1.340 1.430 47,399 +0.04(+2.88%)
Oct 25, 2024 1.350 1.460 1.350 1.390 8,555 -0.06(-4.14%)
Oct 24, 2024 1.410 1.493 1.410 1.450 5,261 -0.06(-3.97%)
Oct 23, 2024 1.460 1.660 1.460 1.510 16,440 -0.04(-2.58%)
Oct 22, 2024 1.500 1.610 1.430 1.550 12,096 -0.03(-1.90%)
Oct 21, 2024 1.680 1.780 1.530 1.580 23,276 +0.05(+3.13%)
Oct 18, 2024 1.510 1.550 1.510 1.532 2,365 +0.00(+0.13%)
Oct 17, 2024 1.780 1.810 1.530 1.530 17,846 -0.22(-12.33%)
Oct 16, 2024 1.850 1.850 1.700 1.745 22,841 -0.09(-5.16%)
Oct 15, 2024 1.980 2.010 1.840 1.840 21,668 -0.15(-7.54%)
Oct 14, 2024 1.920 2.150 1.920 1.990 127,521 +0.08(+4.19%)
Oct 11, 2024 1.910 1.940 1.820 1.910 193,609 -0.01(-0.52%)
Oct 10, 2024 2.130 2.240 1.910 1.920 91,105 -0.27(-12.33%)
Oct 09, 2024 2.200 2.270 2.178 2.190 36,456 -0.06(-2.67%)
Oct 08, 2024 2.200 2.330 2.120 2.250 143,141 +0.02(+0.90%)
Oct 07, 2024 2.470 2.470 2.160 2.230 87,502 -0.23(-9.53%)
Oct 04, 2024 2.470 2.550 2.311 2.465 92,952 -0.08(-3.33%)
Oct 03, 2024 2.140 2.680 2.050 2.550 458,848 +0.15(+6.25%)
Oct 02, 2024 2.440 2.970 2.340 2.400 710,067 -0.26(-9.77%)
Oct 01, 2024 2.120 2.810 2.030 2.660 2,028,304 +0.20(+8.13%)
Sep 30, 2024 2.200 2.480 1.940 2.460 37,044,008 +1.11(+82.90%)
Sep 27, 2024 1.350 1.383 1.280 1.345 4,783,119 -0.01(-0.37%)
Sep 26, 2024 1.320 1.370 1.272 1.350 5,012 +0.04(+3.01%)
Sep 25, 2024 1.350 1.350 1.300 1.310 5,523 -0.03(-2.57%)
Sep 24, 2024 1.310 1.380 1.310 1.345 20,956 +0.05(+4.26%)
Sep 23, 2024 1.290 1.290 1.280 1.290 1,243 +0.04(+3.55%)
Sep 20, 2024 1.310 1.310 1.230 1.246 4,029 -0.03(-2.66%)
Sep 19, 2024 1.260 1.290 1.260 1.280 3,543 +0.03(+2.38%)
Sep 18, 2024 1.300 1.300 1.230 1.250 5,839 +0.00(+0.00%)
Sep 17, 2024 1.280 1.370 1.250 1.250 3,625 -0.05(-3.85%)
Sep 16, 2024 1.290 1.400 1.200 1.300 9,467 +0.03(+2.36%)
Sep 13, 2024 1.320 1.323 1.210 1.270 15,373 -0.04(-3.05%)
Sep 12, 2024 1.320 1.390 1.310 1.310 4,304 -0.01(-0.76%)
Sep 11, 2024 1.460 1.460 1.270 1.320 5,197 +0.00(+0.00%)
Sep 10, 2024 1.250 1.330 1.240 1.320 1,862 +0.08(+6.45%)
Sep 09, 2024 1.340 1.394 1.240 1.240 4,138 -0.03(-2.36%)
Sep 06, 2024 1.350 1.480 1.120 1.270 16,739 -0.07(-4.92%)
Sep 05, 2024 1.400 1.407 1.336 1.336 1,551 -0.06(-4.43%)
Sep 04, 2024 1.410 1.470 1.398 1.398 1,854 -0.07(-4.93%)
Sep 03, 2024 1.341 1.480 1.341 1.470 7,496 +0.07(+5.00%)
Aug 30, 2024 1.420 1.440 1.360 1.400 4,261 -0.05(-3.45%)
Aug 29, 2024 1.390 1.450 1.350 1.450 4,207 +0.02(+1.40%)
Aug 28, 2024 1.270 1.469 1.270 1.430 29,416 +0.10(+7.50%)
Aug 27, 2024 1.410 1.410 1.300 1.330 4,272 -0.02(-1.47%)
Aug 26, 2024 1.360 1.400 1.280 1.350 21,590 -0.05(-3.57%)
Aug 23, 2024 1.310 1.400 1.300 1.400 14,868 +0.07(+5.26%)
Aug 22, 2024 1.262 1.330 1.262 1.330 4,563 +0.03(+2.31%)
Aug 21, 2024 1.310 1.320 1.270 1.300 11,766 -0.03(-2.26%)
Aug 20, 2024 1.310 1.370 1.300 1.330 7,664 +0.02(+1.53%)
Aug 19, 2024 1.250 1.430 1.250 1.310 39,149 -0.01(-0.76%)
Aug 16, 2024 1.190 1.450 1.190 1.320 25,001 +0.02(+1.54%)
Aug 15, 2024 1.210 1.300 1.210 1.300 16,528 +0.04(+3.17%)
Aug 14, 2024 1.230 1.260 1.200 1.260 37,453 +0.01(+0.80%)
Aug 13, 2024 1.240 1.300 1.200 1.250 46,237 -0.02(-1.57%)
Aug 12, 2024 1.520 1.520 1.250 1.270 64,805 -0.29(-18.55%)
Aug 09, 2024 1.580 1.690 1.531 1.559 256,520 +0.01(+0.59%)
Aug 08, 2024 1.460 1.760 1.430 1.550 1,084,055 +0.12(+8.39%)
Aug 07, 2024 1.540 1.700 1.170 1.430 24,573,336 +0.34(+31.19%)
Aug 06, 2024 1.100 1.100 1.070 1.090 2,008,505 +0.02(+1.87%)
Aug 05, 2024 1.000 1.101 1.000 1.070 11,734 +0.04(+3.88%)
Aug 02, 2024 1.060 1.110 1.030 1.030 32,446 -0.07(-6.36%)
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.