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

Orangekloud Technology Inc. - Class A Ordinary Shares (NQ: ORKT )

3.223 +0.043 (+1.35%)
Streaming Delayed Price Updated: 12:21 PM EST, Nov 27, 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 26, 2024 3.190 3.260 2.940 3.180 46,194 -0.01(-0.31%)
Nov 25, 2024 3.090 3.490 2.894 3.190 100,141 +0.10(+3.24%)
Nov 22, 2024 2.700 3.200 2.700 3.090 75,048 +0.28(+9.96%)
Nov 21, 2024 2.710 2.940 2.700 2.810 62,270 +0.10(+3.69%)
Nov 20, 2024 2.900 2.950 2.680 2.710 153,941 -0.25(-8.45%)
Nov 19, 2024 2.910 3.100 2.910 2.960 655,322 +0.08(+2.78%)
Nov 18, 2024 2.870 3.170 2.660 2.880 189,634 +0.05(+1.77%)
Nov 15, 2024 2.970 3.030 2.630 2.830 191,741 -0.11(-3.74%)
Nov 14, 2024 3.190 3.250 2.890 2.940 91,044 -0.09(-2.97%)
Nov 13, 2024 3.050 3.400 2.160 3.030 1,074,883 -0.13(-4.11%)
Nov 12, 2024 3.390 3.540 3.100 3.160 124,070 -0.28(-8.14%)
Nov 11, 2024 3.500 3.810 3.270 3.440 138,309 -0.14(-3.91%)
Nov 08, 2024 4.000 4.390 3.529 3.580 420,036 -0.36(-9.14%)
Nov 07, 2024 3.950 4.020 3.250 3.940 575,871 +0.18(+4.79%)
Nov 06, 2024 3.090 4.030 2.900 3.760 4,570,027 +0.65(+20.90%)
Nov 05, 2024 2.120 3.200 2.110 3.110 3,431,664 +0.99(+46.70%)
Nov 04, 2024 1.850 2.150 1.790 2.120 597,279 +0.29(+15.85%)
Nov 01, 2024 1.950 1.980 1.830 1.830 184,224 -0.07(-3.68%)
Oct 31, 2024 1.910 2.020 1.870 1.900 368,018 -0.02(-1.04%)
Oct 30, 2024 1.900 1.990 1.810 1.920 298,715 +0.00(+0.00%)
Oct 29, 2024 2.000 2.140 1.920 1.920 697,873 -0.16(-7.69%)
Oct 28, 2024 1.790 2.140 1.763 2.080 1,957,368 +0.30(+16.85%)
Oct 25, 2024 1.680 1.870 1.450 1.780 4,122,738 -0.07(-3.78%)
Oct 24, 2024 2.200 2.270 1.600 1.850 17,533,368 -5.76(-75.69%)
Oct 23, 2024 7.700 8.000 7.300 7.610 4,174,865 -0.05(-0.65%)
Oct 22, 2024 7.650 7.900 7.350 7.660 1,632,725 +0.16(+2.13%)
Oct 21, 2024 6.950 7.550 6.260 7.500 4,805,284 +0.45(+6.38%)
Oct 18, 2024 7.180 7.180 6.510 7.050 7,852,376 +0.11(+1.59%)
Oct 17, 2024 6.990 7.100 6.650 6.940 648,739 -0.04(-0.57%)
Oct 16, 2024 6.710 7.450 6.400 6.980 1,193,963 -0.08(-1.13%)
Oct 15, 2024 7.480 7.500 6.600 7.060 128,159 -0.30(-4.08%)
Oct 14, 2024 6.900 7.750 6.900 7.360 337,991 +0.56(+8.24%)
Oct 11, 2024 6.530 7.100 6.020 6.800 359,755 +0.29(+4.45%)
Oct 10, 2024 5.150 6.680 5.150 6.510 4,523,698 +1.21(+22.83%)
Oct 09, 2024 5.120 5.350 4.810 5.300 1,059,898 +0.18(+3.52%)
Oct 08, 2024 5.510 5.540 5.000 5.120 4,914,037 -0.01(-0.19%)
Oct 07, 2024 5.060 5.347 4.920 5.130 36,539 +0.03(+0.59%)
Oct 04, 2024 5.080 5.370 5.050 5.100 150,451 -0.18(-3.41%)
Oct 03, 2024 5.200 5.500 4.930 5.280 87,805 +0.03(+0.57%)
Oct 02, 2024 4.610 5.250 4.530 5.250 270,682 +0.57(+12.18%)
Oct 01, 2024 4.750 4.820 4.350 4.680 213,537 -0.07(-1.47%)
Sep 30, 2024 4.740 4.890 4.710 4.750 37,172 +0.05(+1.06%)
Sep 27, 2024 4.630 4.840 4.510 4.700 129,414 +0.09(+1.95%)
Sep 26, 2024 4.890 4.980 4.510 4.610 136,562 -0.20(-4.16%)
Sep 25, 2024 4.760 4.990 4.750 4.810 118,794 +0.01(+0.21%)
Sep 24, 2024 4.920 5.120 4.792 4.800 186,937 -0.18(-3.61%)
Sep 23, 2024 5.030 5.200 4.840 4.980 1,611,097 -0.11(-2.16%)
Sep 20, 2024 4.910 5.250 4.790 5.090 2,156,096 +0.15(+3.04%)
Sep 19, 2024 4.750 4.990 4.020 4.940 1,819,850 +0.35(+7.63%)
Sep 18, 2024 4.620 4.890 4.450 4.590 2,843,695 +0.21(+4.91%)
Sep 17, 2024 4.610 4.840 4.290 4.375 45,679 -0.16(-3.42%)
Sep 16, 2024 4.900 4.900 4.500 4.530 36,795 -0.07(-1.52%)
Sep 13, 2024 4.980 5.200 4.590 4.600 43,921 -0.55(-10.68%)
Sep 12, 2024 4.730 5.600 4.710 5.150 213,847 +0.27(+5.53%)
Sep 11, 2024 4.650 4.960 4.610 4.880 24,135 +0.13(+2.74%)
Sep 10, 2024 4.210 4.990 4.200 4.750 218,528 +0.46(+10.72%)
Sep 09, 2024 4.490 4.665 4.250 4.290 663,548 -0.43(-9.11%)
Sep 06, 2024 4.490 4.720 4.170 4.720 765,121 +0.35(+8.01%)
Sep 05, 2024 3.910 4.390 3.780 4.370 957,368 +0.36(+8.98%)
Sep 04, 2024 4.330 4.800 3.540 4.010 535,782 -0.41(-9.28%)
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.