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

Zhongchao Inc Cl A (NQ: ZCMD )

1.030 -0.030 (-2.83%)
Streaming Delayed Price Updated: 3:01 PM EST, Nov 22, 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 21, 2024 1.130 1.160 1.050 1.060 10,664 -0.07(-6.19%)
Nov 20, 2024 1.130 1.130 1.110 1.130 2,677 +0.02(+1.80%)
Nov 19, 2024 1.110 1.110 1.060 1.110 5,185 -0.01(-0.89%)
Nov 18, 2024 1.160 1.160 1.060 1.120 11,440 -0.08(-6.67%)
Nov 15, 2024 1.250 1.255 1.200 1.200 7,540 -0.05(-4.00%)
Nov 14, 2024 1.250 1.280 1.220 1.250 2,939 +0.04(+3.31%)
Nov 13, 2024 1.220 1.270 1.210 1.210 8,652 +0.01(+0.83%)
Nov 12, 2024 1.170 1.280 1.170 1.200 12,162 +0.00(+0.00%)
Nov 11, 2024 1.200 1.250 1.200 1.200 5,273 -0.01(-0.83%)
Nov 08, 2024 1.230 1.290 1.210 1.210 9,891 -0.07(-5.47%)
Nov 07, 2024 1.230 1.280 1.223 1.280 3,537 +0.05(+4.07%)
Nov 06, 2024 1.300 1.330 1.230 1.230 20,535 -0.07(-5.38%)
Nov 05, 2024 1.290 1.320 1.260 1.300 10,409 +0.04(+3.17%)
Nov 04, 2024 1.260 1.270 1.250 1.260 4,929 -0.03(-2.33%)
Nov 01, 2024 1.310 1.336 1.240 1.290 17,754 -0.04(-3.01%)
Oct 31, 2024 1.410 1.420 1.300 1.330 10,309 -0.02(-1.48%)
Oct 30, 2024 1.370 1.460 1.300 1.350 17,181 -0.01(-0.74%)
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 94,668 -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 2,028,307 +0.20(+8.13%)
Sep 30, 2024 2.200 2.480 1.940 2.460 37,043,944 +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%)
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.