Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Hitek Global Inc Ordinary Share (NQ: HKIT )

1.640 +0.040 (+2.50%)

Streaming Delayed Price Updated: 2:51 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	5.320	5.391	4.900	4.910	33,898	-0.26(-5.03%)
Jun 29, 2023	5.300	5.300	5.050	5.170	69,958	-0.23(-4.26%)
Jun 28, 2023	4.520	5.402	4.520	5.400	207,672	+1.02(+23.29%)
Jun 27, 2023	4.500	4.600	4.370	4.380	31,656	-0.27(-5.81%)
Jun 26, 2023	5.200	5.200	4.110	4.650	63,995	-0.60(-11.43%)
Jun 23, 2023	5.600	5.600	5.250	5.250	19,074	-0.02(-0.38%)
Jun 22, 2023	5.950	6.050	5.260	5.270	63,475	-0.75(-12.46%)
Jun 21, 2023	5.900	6.470	5.770	6.020	84,678	-0.01(-0.17%)
Jun 20, 2023	10.07	10.89	4.810	6.030	1,086,827	-4.05(-40.18%)
Jun 16, 2023	9.980	10.42	9.970	10.08	5,776	+0.08(+0.80%)
Jun 15, 2023	10.26	10.26	9.910	10.00	8,975	+3.72(+59.24%)
May 08, 2023	6.110	6.310	6.079	6.280	34,870	+0.10(+1.56%)
May 05, 2023	6.170	6.290	6.160	6.184	10,830	+0.01(+0.22%)
May 04, 2023	6.050	6.270	6.050	6.170	10,278	+0.20(+3.35%)
May 03, 2023	6.250	6.270	5.960	5.970	17,331	-0.06(-1.00%)
May 02, 2023	6.130	6.340	6.000	6.030	41,033	-0.28(-4.44%)
May 01, 2023	5.620	6.861	5.620	6.310	106,236	+0.59(+10.31%)
Apr 28, 2023	5.500	5.780	4.760	5.720	309,176	+0.47(+8.95%)
Apr 27, 2023	5.280	5.340	5.250	5.250	25,367	-0.03(-0.57%)
Apr 26, 2023	5.250	5.280	5.150	5.280	19,388	+0.13(+2.52%)
Apr 25, 2023	5.190	5.190	5.130	5.150	11,627	+0.05(+0.98%)
Apr 24, 2023	5.180	5.200	5.100	5.100	22,911	-0.01(-0.20%)
Apr 21, 2023	5.000	5.360	5.000	5.110	30,615	+0.11(+2.20%)
Apr 20, 2023	4.920	5.430	4.920	5.000	26,583	-0.01(-0.20%)
Apr 19, 2023	5.470	5.490	4.950	5.010	28,548	-0.22(-4.21%)
Apr 18, 2023	5.020	5.490	4.900	5.230	60,971	+0.38(+7.84%)
Apr 17, 2023	5.000	5.010	4.770	4.850	25,436	+0.02(+0.36%)
Apr 14, 2023	4.890	4.900	4.800	4.832	11,823	+0.09(+1.95%)
Apr 13, 2023	4.560	4.980	4.420	4.740	72,094	+0.18(+3.95%)
Apr 12, 2023	4.700	4.800	4.560	4.560	62,454	-0.22(-4.60%)
Apr 11, 2023	4.760	5.040	4.700	4.780	51,042	-0.08(-1.65%)
Apr 10, 2023	5.220	5.280	4.730	4.860	93,258	-0.45(-8.47%)
Apr 06, 2023	5.400	5.450	5.290	5.310	140,909	+0.03(+0.57%)
Apr 05, 2023	5.430	5.595	4.400	5.280	379,930	-0.27(-4.95%)
Apr 04, 2023	6.500	6.670	5.400	5.555	524,470	-0.75(-11.97%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Hitek Global Inc Ordinary Share (NQ: HKIT )

Historical Prices