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

Hitek Global Inc Ordinary Share (NQ: HKIT )

1.600 +0.050 (+3.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Aug 31, 2023 22.90 25.93 22.00 24.68 94,493 +1.44(+6.20%)
Aug 30, 2023 24.76 24.76 22.60 23.24 52,667 -1.45(-5.87%)
Aug 29, 2023 24.00 28.20 14.87 24.69 918,385 -2.64(-9.66%)
Aug 28, 2023 28.95 31.40 25.11 27.33 226,681 -4.17(-13.24%)
Aug 25, 2023 30.54 32.97 29.00 31.50 336,376 -2.50(-7.35%)
Aug 24, 2023 36.32 39.80 28.10 34.00 1,042,998 +0.05(+0.15%)
Aug 23, 2023 30.75 38.00 30.00 33.95 932,929 +6.15(+22.12%)
Aug 22, 2023 23.65 33.71 23.52 27.80 879,441 +5.30(+23.56%)
Aug 21, 2023 21.37 22.50 20.21 22.50 249,332 +1.01(+4.70%)
Aug 18, 2023 17.33 27.07 16.93 21.49 1,801,805 +3.28(+18.01%)
Aug 17, 2023 17.34 22.32 8.550 18.21 4,004,530 +0.61(+3.47%)
Aug 16, 2023 16.26 18.20 16.12 17.60 1,124,847 +1.60(+10.00%)
Aug 15, 2023 15.50 16.50 14.92 16.00 206,717 +1.08(+7.24%)
Aug 14, 2023 12.62 16.47 12.54 14.92 365,985 +1.53(+11.43%)
Aug 11, 2023 11.99 13.70 11.16 13.39 649,765 +2.34(+21.18%)
Aug 10, 2023 11.00 11.50 10.89 11.05 52,862 +0.24(+2.22%)
Aug 09, 2023 10.83 11.50 10.60 10.81 135,675 +0.01(+0.09%)
Aug 08, 2023 9.820 12.50 9.760 10.80 206,427 +0.35(+3.35%)
Aug 07, 2023 10.20 10.45 10.00 10.45 53,095 +0.30(+2.96%)
Aug 04, 2023 10.68 10.70 10.03 10.15 78,205 -0.45(-4.25%)
Aug 03, 2023 9.300 10.80 9.300 10.60 148,549 +0.80(+8.16%)
Aug 02, 2023 8.930 9.890 8.530 9.800 309,930 +0.73(+8.05%)
Aug 01, 2023 9.530 9.595 8.500 9.070 89,009 +0.00(+0.00%)
Jul 31, 2023 9.600 10.43 9.058 9.070 169,837 -0.88(-8.84%)
Jul 28, 2023 8.750 10.18 8.570 9.950 343,612 +1.43(+16.78%)
Jul 27, 2023 7.810 9.110 7.777 8.520 279,359 +0.71(+9.09%)
Jul 26, 2023 6.530 8.110 6.430 7.810 319,888 +0.93(+13.52%)
Jul 25, 2023 6.190 7.000 6.170 6.880 75,396 +0.38(+5.85%)
Jul 24, 2023 5.870 6.650 5.550 6.500 799,344 -0.12(-1.81%)
Jul 21, 2023 5.740 6.620 5.650 6.620 808,829 +0.78(+13.36%)
Jul 20, 2023 5.270 6.420 5.240 5.840 1,358,114 +0.75(+14.73%)
Jul 19, 2023 5.040 5.300 5.000 5.090 177,846 -0.09(-1.74%)
Jul 18, 2023 6.050 6.090 5.000 5.180 1,568,998 -0.86(-14.24%)
Jul 17, 2023 6.070 6.230 5.960 6.040 35,298 -0.21(-3.36%)
Jul 14, 2023 6.070 6.330 5.910 6.250 110,933 +0.17(+2.80%)
Jul 13, 2023 6.110 6.400 5.760 6.080 304,885 -0.03(-0.49%)
Jul 12, 2023 5.620 7.190 5.472 6.110 1,066,781 +0.20(+3.38%)
Jul 11, 2023 5.500 6.040 5.030 5.910 172,501 +0.41(+7.45%)
Jul 10, 2023 5.350 5.600 4.800 5.500 194,511 -0.09(-1.61%)
Jul 07, 2023 4.610 5.979 4.610 5.590 1,353,191 +0.92(+19.70%)
Jul 06, 2023 4.810 4.923 4.650 4.670 15,532 -0.11(-2.30%)
Jul 05, 2023 4.700 4.930 4.700 4.780 7,504 +0.08(+1.70%)
Jul 03, 2023 4.920 4.970 4.630 4.700 50,529 -0.21(-4.28%)
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%)
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.