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 (%)
Sep 29, 2023 2.380 2.430 2.260 2.310 209,295 -0.02(-0.86%)
Sep 28, 2023 2.370 2.400 2.250 2.330 175,810 -0.06(-2.51%)
Sep 27, 2023 2.530 2.530 2.312 2.390 202,904 -0.07(-2.85%)
Sep 26, 2023 2.430 2.680 2.380 2.460 330,243 -0.01(-0.40%)
Sep 25, 2023 2.350 2.550 2.430 2.470 246,050 +0.14(+6.01%)
Sep 22, 2023 2.440 2.450 2.250 2.330 294,009 +0.04(+1.75%)
Sep 21, 2023 2.350 2.500 2.230 2.290 384,257 -0.07(-2.97%)
Sep 20, 2023 2.600 2.690 2.330 2.360 528,613 -0.31(-11.61%)
Sep 19, 2023 2.440 2.670 2.370 2.670 450,555 +0.20(+8.10%)
Sep 18, 2023 2.310 2.700 2.260 2.470 1,177,149 +0.12(+5.11%)
Sep 15, 2023 2.220 2.420 2.130 2.350 1,407,000 +0.18(+8.29%)
Sep 14, 2023 2.240 2.350 2.150 2.170 635,305 -0.12(-5.24%)
Sep 13, 2023 2.320 2.446 2.140 2.290 1,024,119 -0.12(-4.98%)
Sep 12, 2023 2.240 3.050 2.100 2.410 5,252,696 +0.06(+2.55%)
Sep 11, 2023 2.950 2.970 2.350 2.350 2,344,559 -0.83(-26.10%)
Sep 08, 2023 4.050 4.100 3.010 3.180 3,309,025 -1.06(-25.00%)
Sep 07, 2023 4.620 5.250 3.650 4.240 12,229,302 +0.64(+17.78%)
Sep 06, 2023 31.85 33.15 3.600 3.600 12,560,197 -23.76(-86.84%)
Sep 05, 2023 31.48 33.50 26.00 27.36 482,914 -3.43(-11.14%)
Sep 01, 2023 24.99 32.51 24.52 30.79 440,039 +6.11(+24.76%)
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%)
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.