Australia markets closed

Hitek Global Inc. (HKIT)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
1.6800+0.1300 (+8.39%)
At close: 04:00PM EDT
1.7000 +0.02 (+1.19%)
After hours: 07:59PM EDT
Time period:
08 Oct 2023 - 08 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Oct 20241.59001.78501.58201.68001.680095,200
04 Oct 20241.52501.60001.50001.55001.550019,000
03 Oct 20241.64001.64001.42001.51001.510033,800
02 Oct 20241.48001.73601.45901.64001.6400196,400
01 Oct 20241.40001.46001.36001.46001.460013,400
30 Sept 20241.45001.45001.39001.40001.400027,500
27 Sept 20241.40001.42001.38001.40001.400012,800
26 Sept 20241.45001.46001.37001.37001.370020,100
25 Sept 20241.38001.45001.36101.44001.440016,700
24 Sept 20241.43001.49001.35001.35001.350024,800
23 Sept 20241.41001.47001.40001.40001.40008,300
20 Sept 20241.44001.46401.40001.45001.450012,500
19 Sept 20241.48001.54001.45001.46001.460021,500
18 Sept 20241.41001.44501.40001.41001.410016,500
17 Sept 20241.47401.48001.42301.42301.42306,200
16 Sept 20241.47001.47001.40001.46001.460017,400
13 Sept 20241.44001.52001.44001.49001.490014,000
12 Sept 20241.46001.52001.46001.52001.520013,500
11 Sept 20241.38001.49801.35701.43001.430033,700
10 Sept 20241.45801.48001.20001.41001.410063,500
09 Sept 20241.69001.69001.40001.43001.430041,100
06 Sept 20241.63001.66001.56001.61001.610026,200
05 Sept 20241.69001.71001.61001.61001.610024,300
04 Sept 20241.60001.73001.60001.71001.710056,100
03 Sept 20241.66001.66001.57001.58001.580041,800
30 Aug 20241.62001.72001.60001.63001.6300101,600
29 Aug 20241.68001.68001.57001.62001.620034,300
28 Aug 20241.60401.71001.56001.62001.620068,400
27 Aug 20241.76001.82001.53001.69001.690096,800
26 Aug 20241.55001.85901.55001.77001.7700166,700
23 Aug 20241.52001.56001.50001.52001.520026,700
22 Aug 20241.52501.60001.50001.51001.510047,700
21 Aug 20241.50501.58001.46001.56001.560029,100
20 Aug 20241.38001.51001.38001.48001.480017,400
19 Aug 20241.40001.40001.36001.38001.38005,500
16 Aug 20241.34001.41001.32001.40001.400020,000
15 Aug 20241.37001.42001.35001.37001.370026,900
14 Aug 20241.28001.42001.27001.41001.410045,600
13 Aug 20241.21001.34001.21001.31001.310041,000
12 Aug 20241.25501.28001.16001.20001.200042,200
09 Aug 20241.25001.25001.23001.24501.245011,300
08 Aug 20241.23001.23001.20501.22001.220012,700
07 Aug 20241.24001.28001.20301.20301.203012,500
06 Aug 20241.29001.29001.19001.24001.240025,700
05 Aug 20241.26001.26001.19001.19001.190040,200
02 Aug 20241.33001.33001.28001.30501.305012,700
01 Aug 20241.48801.48801.30001.32001.320076,200
31 July 20241.44001.47001.43001.44501.445016,100
30 July 20241.44001.44001.38201.41001.410019,000
29 July 20241.43001.66401.43001.49001.490038,800
26 July 20241.43001.46001.40001.45001.450025,700
25 July 20241.44001.48001.38001.43001.430029,600
24 July 20241.49001.52001.48001.49201.492014,900
23 July 20241.53001.53001.46001.52001.520029,100
22 July 20241.50001.58001.49001.56001.560030,400
19 July 20241.55001.59001.42001.48201.482034,100
18 July 20241.55001.60001.51301.55001.550055,100
17 July 20241.55001.60001.52001.55001.550025,800
16 July 20241.59001.59001.52001.56401.564027,000
15 July 20241.61001.63501.53001.56001.560043,100
12 July 20241.61001.66001.55801.64001.640026,700
11 July 20241.63001.65501.61001.61401.614021,800
10 July 20241.64001.69001.63001.63001.630019,100
09 July 20241.62001.65001.59901.64001.640014,100
08 July 20241.61001.67001.61001.62401.624024,500
05 July 20241.67001.68001.48001.61001.6100110,000
03 July 20241.79001.79001.60001.64001.640032,100
02 July 20241.78001.83001.67701.71001.710038,300
01 July 20241.67001.76001.60001.76001.760060,000
28 June 20241.76001.80001.65001.67001.670041,700
27 June 20241.63001.78001.61001.77001.770049,200
26 June 20241.81001.87001.60001.65001.6500111,600
25 June 20241.75002.10001.75001.80001.8000249,700
24 June 20241.71001.83001.70001.75001.750097,100
21 June 20241.60001.85001.60001.74001.740049,200
20 June 20241.59001.68601.55001.67001.670049,200
18 June 20241.68501.70001.65001.65101.651026,600
17 June 20241.73001.73001.66001.70001.700043,000
14 June 20241.69001.75001.68001.73001.730077,000
13 June 20241.64801.80001.58201.69001.6900156,900
12 June 20241.51001.63801.51001.60001.600057,200
11 June 20241.59001.61001.52201.55001.550038,400
10 June 20241.56001.67001.51001.59001.590065,000
07 June 20241.66101.67701.55001.55001.5500119,200
06 June 20241.55001.81001.55001.67001.6700228,500
05 June 20241.79001.88001.61001.63001.6300405,700
04 June 20241.51002.18001.51001.96001.96003,846,400
03 June 20241.57001.59001.44201.55001.550038,800
31 May 20241.66001.67301.49001.54201.542063,600
30 May 20241.52001.65001.50001.61001.610094,600
29 May 20241.43001.60901.43001.51501.515089,000
28 May 20241.35001.56001.25001.48001.4800199,200
24 May 20241.32001.35001.30001.33001.330030,200
23 May 20241.30001.39001.25001.29001.2900137,200
22 May 20241.32001.33001.17001.32001.320073,600
21 May 20241.34001.37401.30001.31001.310054,900
20 May 20241.37001.45001.33001.38001.380097,800
17 May 20241.40001.41001.33001.36001.360060,900
16 May 20241.39101.45001.34001.35001.350052,100
15 May 20241.48001.54001.41001.46001.460081,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...