U.S. markets close in 13 minutes

Hitek Global Inc. (HKIT)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
1.5600+0.1500 (+10.64%)
A partir del 03:47PM EDT. Mercado abierto.
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 may 20241.49001.58001.42001.56001.5600187,213
30 abr 20241.52001.55001.37001.41001.4100168,800
29 abr 20241.33001.69001.30001.51001.5100579,400
26 abr 20241.50001.50001.27001.35001.3500354,500
25 abr 20241.48001.51001.28001.42001.4200775,100
24 abr 20241.37001.60001.18001.35001.3500788,200
23 abr 20241.01001.39001.01001.33001.3300411,800
22 abr 20241.07001.07001.00001.02001.020084,700
19 abr 20241.13001.17001.03001.07101.071031,500
18 abr 20241.11001.24001.11001.14001.1400132,400
17 abr 20241.17001.17001.11001.17001.170022,700
16 abr 20241.15001.17001.12001.13501.135024,000
15 abr 20241.11001.19001.11001.12001.120063,300
12 abr 20241.26001.33001.05001.08001.0800131,700
11 abr 20241.36001.36001.21001.30001.300072,700
10 abr 20241.35001.45001.32001.36001.360061,400
09 abr 20241.58001.58001.31001.38001.3800139,700
08 abr 20241.60001.60001.47701.50001.5000112,800
05 abr 20241.58001.60001.53001.59001.590039,000
04 abr 20241.72001.77001.55001.56001.5600122,300
03 abr 20241.65001.70001.60001.63001.630082,500
02 abr 20241.57001.74001.57001.69001.6900175,800
01 abr 20241.51001.69001.47001.61001.6100235,600
28 mar 20241.63001.66001.53001.55001.5500363,200
27 mar 20241.45001.84001.45001.74001.74004,427,500
26 mar 20241.45001.48801.40001.42001.420055,200
25 mar 20241.50001.52001.39001.45001.450054,200
22 mar 20241.59001.63001.48001.49001.490074,000
21 mar 20241.53001.68001.53001.61501.615066,500
20 mar 20241.50001.61001.45001.54001.540048,900
19 mar 20241.53001.61901.38001.50001.5000133,500
18 mar 20241.52001.63001.52001.57001.570062,700
15 mar 20241.67001.72701.51001.57001.5700101,200
14 mar 20241.87002.07001.66001.69001.6900277,100
13 mar 20241.80001.98001.73001.84001.8400545,100
12 mar 20241.68001.86001.65001.72001.7200288,500
11 mar 20241.75001.79001.65001.65001.650053,700
08 mar 20241.85001.85001.73101.77001.7700112,900
07 mar 20241.80001.88001.75001.79001.7900110,600
06 mar 20241.75001.93001.75001.80001.8000206,300
05 mar 20241.82001.82001.68101.75001.7500129,000
04 mar 20241.81001.89001.65001.79001.7900225,800
01 mar 20241.60002.20001.60001.80001.8000770,600
29 feb 20241.91001.91001.60001.62001.6200142,900
28 feb 20242.06002.08001.85501.85501.8550306,200
27 feb 20242.28002.30002.09002.10002.1000153,100
26 feb 20242.14002.35002.07002.28002.2800607,500
23 feb 20242.42002.42002.01002.07002.0700253,200
22 feb 20242.54002.69002.40102.42002.4200233,800
21 feb 20242.67002.79002.35002.52002.5200483,400
20 feb 20243.55003.59602.72002.82002.82001,637,800
16 feb 20242.38004.06002.20003.55003.55009,404,200
15 feb 20242.22002.49002.15002.38002.3800991,400
14 feb 20242.29002.60002.21002.21002.21001,110,600
13 feb 20242.13003.47002.08002.32002.320012,821,600
12 feb 20242.14002.43001.75002.08002.08003,189,600
09 feb 20242.78003.12002.40002.70002.70004,986,600
08 feb 20245.68006.48002.91003.63003.630076,410,200
07 feb 20240.71001.29000.71001.14001.140011,668,900
06 feb 20240.67500.73000.67400.70500.705069,100
05 feb 20240.63800.67400.63800.67000.670030,400
02 feb 20240.62200.65100.62200.63300.633010,500
01 feb 20240.65300.67500.64000.64000.640030,200
31 ene 20240.64000.67200.60000.64000.640020,800
30 ene 20240.58900.65000.58100.64900.649026,800
29 ene 20240.57000.58900.54300.58900.589073,100
26 ene 20240.58500.60000.56900.56900.569022,500
25 ene 20240.61400.62500.56500.58500.585063,600
24 ene 20240.63000.63500.61400.61400.614020,600
23 ene 20240.62500.65200.61200.63000.630030,900
22 ene 20240.64300.64300.62100.62500.625013,600
19 ene 20240.63300.65100.61200.64000.640035,000
18 ene 20240.69000.69000.64000.66200.662036,100
17 ene 20240.69200.69800.66600.69000.690039,600
16 ene 20240.70800.70800.68000.70600.706053,900
12 ene 20240.70000.71600.65800.68700.687031,300
11 ene 20240.77100.78700.70000.70000.700036,200
10 ene 20240.77200.80000.75000.77100.771041,900
09 ene 20240.78000.81400.77000.80000.800025,500
08 ene 20240.83500.85700.77000.79500.795074,700
05 ene 20240.79900.98000.79900.83100.8310575,500
04 ene 20241.04001.04000.61000.79000.7900655,600
03 ene 20241.04001.05001.01001.05001.050033,100
02 ene 20241.08001.08001.02001.04001.040067,500
29 dic 20231.15001.15001.03001.05001.050092,200
28 dic 20231.06001.15001.06001.12001.1200128,400
27 dic 20231.14001.14001.03001.05001.0500127,800
26 dic 20231.19001.19001.09001.09001.090052,100
22 dic 20231.19001.22201.12001.17001.170063,500
21 dic 20231.13101.24001.13101.24001.240090,000
20 dic 20231.11001.29001.10001.18001.1800127,400
19 dic 20231.15001.16701.09001.12001.120072,900
18 dic 20231.08001.14001.06001.08001.0800116,700
15 dic 20231.14001.19201.06001.06001.060067,800
14 dic 20231.20001.22501.13001.15001.150076,000
13 dic 20231.16001.22001.05001.18001.1800106,600
12 dic 20231.25001.25001.15001.18001.180043,100
11 dic 20231.33001.33001.20001.20001.200079,100
08 dic 20231.22001.44001.17001.32001.3200242,000
07 dic 20231.20001.20001.14001.18001.180061,400
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...