Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic
  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Hitek Global Inc Ordinary Share (NQ: HKIT )

1.670 +0.019 (+1.15%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 1.590 1.686 1.550 1.670 44,358 +0.02(+1.15%)
Jun 18, 2024 1.680 1.700 1.650 1.651 26,610 -0.05(-2.88%)
Jun 17, 2024 1.730 1.730 1.660 1.700 42,982 -0.03(-1.73%)
Jun 14, 2024 1.690 1.750 1.680 1.730 76,951 +0.04(+2.37%)
Jun 13, 2024 1.650 1.800 1.581 1.690 156,950 +0.09(+5.62%)
Jun 12, 2024 1.510 1.638 1.510 1.600 57,286 +0.05(+3.23%)
Jun 11, 2024 1.590 1.610 1.522 1.550 38,364 -0.04(-2.52%)
Jun 10, 2024 1.560 1.670 1.510 1.590 65,018 +0.04(+2.58%)
Jun 07, 2024 1.660 1.677 1.550 1.550 119,226 -0.12(-7.19%)
Jun 06, 2024 1.550 1.810 1.550 1.670 225,555 +0.04(+2.45%)
Jun 05, 2024 1.790 1.880 1.610 1.630 405,372 -0.33(-16.84%)
Jun 04, 2024 1.510 2.180 1.510 1.960 3,839,077 +0.41(+26.45%)
Jun 03, 2024 1.570 1.590 1.442 1.550 38,798 +0.01(+0.52%)
May 31, 2024 1.660 1.673 1.490 1.542 63,606 -0.07(-4.22%)
May 30, 2024 1.520 1.650 1.500 1.610 94,878 +0.10(+6.27%)
May 29, 2024 1.430 1.609 1.430 1.515 88,983 +0.03(+2.36%)
May 28, 2024 1.350 1.560 1.250 1.480 199,215 +0.15(+11.28%)
May 24, 2024 1.320 1.350 1.300 1.330 30,164 +0.04(+3.10%)
May 23, 2024 1.300 1.390 1.250 1.290 137,290 -0.03(-2.27%)
May 22, 2024 1.320 1.330 1.170 1.320 73,709 +0.01(+0.76%)
May 21, 2024 1.340 1.374 1.300 1.310 54,958 -0.07(-5.07%)
May 20, 2024 1.370 1.450 1.330 1.380 97,795 +0.02(+1.47%)
May 17, 2024 1.400 1.410 1.330 1.360 60,926 +0.01(+0.74%)
May 16, 2024 1.390 1.450 1.340 1.350 52,137 -0.11(-7.53%)
May 15, 2024 1.480 1.540 1.410 1.460 81,950 +0.00(+0.00%)
May 14, 2024 1.350 1.480 1.320 1.460 145,913 +0.11(+8.15%)
May 13, 2024 1.320 1.360 1.260 1.350 56,068 +0.04(+3.05%)
May 10, 2024 1.340 1.360 1.300 1.310 29,335 -0.03(-2.24%)
May 09, 2024 1.390 1.390 1.320 1.340 27,879 -0.04(-2.90%)
May 08, 2024 1.350 1.440 1.350 1.380 39,594 +0.04(+2.99%)
May 07, 2024 1.430 1.440 1.330 1.340 54,814 -0.08(-5.63%)
May 06, 2024 1.390 1.450 1.390 1.420 43,600 +0.06(+4.41%)
May 03, 2024 1.560 1.590 1.310 1.360 124,529 -0.19(-12.26%)
May 02, 2024 1.560 1.650 1.530 1.550 104,622 -0.01(-0.64%)
May 01, 2024 1.490 1.580 1.420 1.560 208,487 +0.15(+10.64%)
Apr 30, 2024 1.520 1.550 1.370 1.410 167,902 -0.10(-6.62%)
Apr 29, 2024 1.330 1.690 1.300 1.510 578,524 +0.16(+11.85%)
Apr 26, 2024 1.500 1.500 1.270 1.350 354,467 -0.07(-4.93%)
Apr 25, 2024 1.480 1.510 1.280 1.420 761,413 +0.07(+5.19%)
Apr 24, 2024 1.370 1.600 1.180 1.350 670,433 +0.02(+1.50%)
Apr 23, 2024 1.010 1.390 1.010 1.330 407,334 +0.31(+30.39%)
Apr 22, 2024 1.070 1.070 1.000 1.020 84,463 -0.05(-4.78%)
Apr 19, 2024 1.130 1.170 1.030 1.071 32,044 -0.07(-6.04%)
Apr 18, 2024 1.110 1.240 1.110 1.140 132,521 -0.03(-2.56%)
Apr 17, 2024 1.170 1.170 1.110 1.170 21,385 +0.03(+3.08%)
Apr 16, 2024 1.150 1.170 1.120 1.135 24,037 +0.01(+1.34%)
Apr 15, 2024 1.110 1.190 1.110 1.120 63,266 +0.04(+3.70%)
Apr 12, 2024 1.260 1.330 1.050 1.080 131,814 -0.22(-16.92%)
Apr 11, 2024 1.360 1.360 1.210 1.300 72,433 -0.06(-4.41%)
Apr 10, 2024 1.350 1.450 1.320 1.360 60,222 -0.02(-1.45%)
Apr 09, 2024 1.580 1.580 1.310 1.380 139,676 -0.12(-8.00%)
Apr 08, 2024 1.600 1.600 1.476 1.500 112,777 -0.09(-5.66%)
Apr 05, 2024 1.580 1.600 1.530 1.590 39,046 +0.03(+1.92%)
Apr 04, 2024 1.720 1.770 1.550 1.560 122,287 -0.07(-4.29%)
Apr 03, 2024 1.650 1.700 1.600 1.630 82,500 -0.06(-3.55%)
Apr 02, 2024 1.570 1.740 1.570 1.690 175,384 +0.08(+4.97%)
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.
 
 
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.