FinData: Historical Data for NASDAQ, ZCMD

Monday, 27 May 2024

Zhongchao Inc Cl A

Historical prices - last 60 days

Date	Open	High	Low	Close	Volume
14/10/22	1.170	1.170	1.111	1.170	3,500
13/10/22	1.160	1.173	1.115	1.160	9,900
12/10/22	1.180	1.180	1.121	1.130	5,400
11/10/22	1.190	1.190	1.100	1.135	16,400
10/10/22	1.189	1.189	1.130	1.160	4,900
07/10/22	1.170	1.170	1.100	1.166	3,800
06/10/22	1.198	1.200	1.100	1.150	3,900
05/10/22	1.200	1.200	1.150	1.190	1,000
04/10/22	1.190	1.200	1.140	1.200	27,700
03/10/22	1.110	1.200	1.110	1.190	6,200
30/09/22	1.150	1.150	1.140	1.150	900
29/09/22	1.090	1.170	1.090	1.150	3,600
28/09/22	1.180	1.190	1.100	1.100	5,400
26/09/22	1.100	1.170	1.050	1.130	25,200
23/09/22	1.110	1.150	1.100	1.100	4,700
22/09/22	1.040	1.150	1.040	1.080	4,700
21/09/22	1.100	1.100	1.040	1.070	8,300
20/09/22	1.050	1.150	1.050	1.105	6,400
19/09/22	1.130	1.155	1.090	1.130	5,600
16/09/22	1.140	1.140	1.110	1.125	15,100
15/09/22	1.120	1.140	1.084	1.119	4,500
14/09/22	1.130	1.140	1.100	1.140	3,900
13/09/22	1.150	1.150	1.142	1.145	5,500
12/09/22	1.120	1.150	1.110	1.140	600
09/09/22	1.160	1.160	1.050	1.130	6,800
08/09/22	1.170	1.170	1.140	1.140	300
07/09/22	1.140	1.160	1.061	1.140	1,300
06/09/22	1.120	1.170	1.050	1.120	6,500
02/09/22	1.170	1.170	1.050	1.160	23,000
01/09/22	1.180	1.190	1.130	1.155	6,000
31/08/22	1.190	1.190	1.130	1.170	1,300
30/08/22	1.120	1.200	1.120	1.190	1,600
29/08/22	1.210	1.210	1.130	1.140	4,700
26/08/22	1.190	1.190	1.160	1.190	1,200
25/08/22	1.230	1.230	1.170	1.200	1,200
24/08/22	1.240	1.240	1.160	1.200	1,000
23/08/22	1.200	1.239	1.190	1.210	4,200
22/08/22	1.240	1.250	1.150	1.190	11,500
19/08/22	1.200	1.260	1.200	1.237	2,100
18/08/22	1.240	1.260	1.240	1.260	500
17/08/22	1.250	1.250	1.230	1.250	300
16/08/22	1.240	1.250	1.220	1.250	1,400
15/08/22	1.198	1.198	1.180	1.190	8,600

Global Indices

No news available...

Currencies