Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Zhongchao Inc Cl A (NQ: ZCMD )

1.246 UNCHANGED
Streaming Delayed Price Updated: 3:12 PM EDT, Sep 20, 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 (%)
Feb 29, 2024 3.220 3.620 3.100 3.100 37,866 -0.52(-14.32%)
Feb 28, 2024 4.500 4.600 3.601 3.618 31,032 -0.77(-17.57%)
Feb 27, 2024 4.100 4.500 3.225 4.389 18,771 +0.50(+12.89%)
Feb 26, 2024 3.800 3.899 3.585 3.888 1,896 +0.09(+2.34%)
Feb 23, 2024 3.800 4.041 3.799 3.799 6,826 -0.03(-0.76%)
Feb 22, 2024 3.900 3.948 3.500 3.828 3,520 +0.12(+3.18%)
Feb 21, 2024 4.000 4.001 3.511 3.710 36,827 -0.29(-7.25%)
Feb 20, 2024 4.434 4.798 3.780 4.000 5,989 -0.57(-12.49%)
Feb 16, 2024 4.448 5.100 4.177 4.571 39,862 +0.45(+10.95%)
Feb 15, 2024 3.200 4.283 3.200 4.120 20,994 +0.85(+25.99%)
Feb 14, 2024 3.264 3.464 2.937 3.270 3,754 +0.04(+1.24%)
Feb 13, 2024 3.501 3.502 3.204 3.230 1,895 -0.39(-10.72%)
Feb 12, 2024 3.725 3.900 3.501 3.618 1,181 -0.18(-4.76%)
Feb 09, 2024 4.000 4.000 3.501 3.799 2,449 -0.20(-4.91%)
Feb 08, 2024 3.099 4.900 3.077 3.995 28,252 +0.99(+33.03%)
Feb 07, 2024 3.004 3.009 3.003 3.003 332 -0.00(-0.03%)
Feb 06, 2024 3.003 3.009 3.003 3.004 131 -0.02(-0.50%)
Feb 05, 2024 3.019 3.019 3.003 3.019 413 -0.00(-0.07%)
Feb 02, 2024 3.021 3.021 3.021 3.021 36 -0.08(-2.58%)
Jan 31, 2024 3.101 23 +0.00(+0.00%)
Jan 30, 2024 3.028 3.298 3.028 3.101 237 -0.10(-3.09%)
Jan 29, 2024 3.498 3.498 3.025 3.200 133 -0.15(-4.36%)
Jan 26, 2024 3.244 3.350 3.021 3.346 1,248 +0.10(+3.11%)
Jan 25, 2024 3.245 3.245 3.245 3.245 100 -0.10(-3.11%)
Jan 24, 2024 3.243 3.349 3.243 3.349 330 +0.05(+1.48%)
Jan 23, 2024 3.243 3.350 3.243 3.300 392 +0.06(+1.76%)
Jan 22, 2024 3.243 3.350 3.243 3.243 477 +0.00(+0.00%)
Jan 19, 2024 3.325 3.400 3.243 3.243 689 -0.02(-0.55%)
Jan 18, 2024 3.346 3.700 3.243 3.261 1,449 +0.01(+0.37%)
Jan 17, 2024 3.231 3.794 3.230 3.249 176 -0.05(-1.61%)
Jan 16, 2024 3.230 3.347 3.230 3.302 228 +0.05(+1.60%)
Jan 12, 2024 3.230 3.655 3.230 3.250 1,919 -0.25(-7.14%)
Jan 11, 2024 3.780 3.977 3.230 3.500 969 -0.19(-5.15%)
Jan 10, 2024 3.021 3.990 3.021 3.690 2,664 +0.18(+5.13%)
Jan 09, 2024 3.650 3.664 3.500 3.510 1,129 +0.01(+0.17%)
Jan 08, 2024 3.847 3.847 3.337 3.504 451 +0.00(+0.00%)
Jan 05, 2024 3.500 3.900 3.500 3.504 2,123 -0.30(-7.79%)
Jan 04, 2024 3.004 3.800 3.004 3.800 1,965 +0.65(+20.56%)
Jan 03, 2024 3.201 3.873 3.100 3.152 3,939 -0.04(-1.16%)
Jan 02, 2024 3.410 3.410 3.003 3.189 483 -0.32(-9.17%)
Dec 29, 2023 3.880 4.200 3.121 3.511 4,978 -0.14(-3.83%)
Dec 28, 2023 4.000 4.000 3.650 3.651 750 -0.35(-8.73%)
Dec 27, 2023 4.503 4.504 3.860 4.000 1,132 -0.50(-11.19%)
Dec 26, 2023 4.510 4.510 4.503 4.504 590 -0.23(-4.82%)
Dec 22, 2023 4.509 4.752 4.505 4.732 733 -0.17(-3.37%)
Dec 21, 2023 4.501 4.996 4.501 4.897 339 +0.09(+1.96%)
Dec 20, 2023 4.973 5.500 4.700 4.803 542 +0.20(+4.37%)
Dec 19, 2023 4.675 5.500 4.116 4.602 1,682 -0.17(-3.54%)
Dec 18, 2023 4.803 4.804 4.101 4.771 869 -0.23(-4.58%)
Dec 15, 2023 5.000 5.900 4.800 5.000 1,650 -1.20(-19.35%)
Dec 14, 2023 5.400 6.200 5.000 6.200 535 +1.29(+26.27%)
Dec 13, 2023 6.450 6.450 4.900 4.910 256 -0.69(-12.32%)
Dec 12, 2023 6.100 6.100 5.001 5.600 608 +0.25(+4.67%)
Dec 11, 2023 3.200 7.600 3.196 5.350 3,189 -2.41(-31.03%)
Dec 08, 2023 7.798 7.798 7.757 7.757 219 -0.24(-3.04%)
Dec 07, 2023 8.600 8.624 8.000 8.000 951 -0.62(-7.25%)
Dec 06, 2023 8.600 8.700 8.600 8.625 155 -0.11(-1.23%)
Dec 05, 2023 8.500 8.732 8.500 8.732 24 -0.55(-5.92%)
Dec 04, 2023 9.447 9.600 9.034 9.281 435 +1.27(+15.87%)
Dec 01, 2023 9.599 9.599 8.010 8.010 59 -1.55(-16.20%)
Nov 30, 2023 9.400 9.800 9.350 9.559 311 +1.76(+22.57%)
Nov 29, 2023 8.000 8.000 7.799 7.799 108 -0.20(-2.55%)
Nov 28, 2023 9.380 9.380 8.003 8.003 58 -0.58(-6.81%)
Nov 27, 2023 9.300 9.300 8.001 8.588 193 -0.91(-9.60%)
Nov 24, 2023 9.102 9.500 9.102 9.500 158 -0.10(-0.99%)
Nov 22, 2023 9.799 9.799 8.000 9.595 116 -0.21(-2.09%)
Nov 21, 2023 8.383 9.900 8.383 9.800 123 +0.20(+2.07%)
Nov 20, 2023 9.600 9.801 9.300 9.601 227 +0.10(+1.04%)
Nov 17, 2023 9.890 9.900 9.199 9.502 200 -0.07(-0.69%)
Nov 16, 2023 8.900 9.800 8.900 9.568 1,245 +0.07(+0.71%)
Nov 15, 2023 9.890 9.890 9.500 9.501 174 -0.30(-3.05%)
Nov 14, 2023 10.00 10.00 9.370 9.800 266 -0.20(-2.00%)
Nov 13, 2023 10.20 10.21 8.461 10.00 621 -0.30(-2.91%)
Nov 10, 2023 10.40 10.40 10.00 10.30 138 -0.10(-0.96%)
Nov 09, 2023 10.60 10.90 9.900 10.40 4,027 -0.20(-1.89%)
Nov 08, 2023 9.714 10.60 9.714 10.60 1,755 +0.15(+1.44%)
Nov 07, 2023 10.50 10.50 9.252 10.45 1,629 -0.04(-0.35%)
Nov 06, 2023 10.30 10.50 10.20 10.49 471 -0.01(-0.12%)
Nov 03, 2023 10.60 10.60 10.50 10.50 42 -0.10(-0.94%)
Nov 02, 2023 10.60 10.60 10.30 10.60 154 +0.09(+0.90%)
Nov 01, 2023 10.50 10.70 10.40 10.51 404 +0.01(+0.12%)
Oct 31, 2023 10.10 10.69 10.10 10.49 97 -0.21(-1.93%)
Oct 30, 2023 10.69 10.70 10.40 10.70 715 -0.00(-0.01%)
Oct 27, 2023 10.60 10.70 10.59 10.70 421 +0.11(+1.02%)
Oct 26, 2023 10.80 10.80 10.02 10.59 2,484 -0.21(-1.92%)
Oct 25, 2023 10.90 10.90 10.60 10.80 79 +0.10(+0.93%)
Oct 24, 2023 10.80 10.80 10.60 10.70 312 +0.10(+0.95%)
Oct 23, 2023 10.20 10.80 10.20 10.60 350 -0.10(-0.93%)
Oct 20, 2023 10.00 11.00 10.00 10.70 406 -0.20(-1.84%)
Oct 19, 2023 10.10 11.00 9.999 10.90 2,351 +0.40(+3.81%)
Oct 18, 2023 10.50 10.50 10.30 10.50 210 -0.30(-2.77%)
Oct 17, 2023 10.60 10.90 10.60 10.80 73 -0.00(-0.01%)
Oct 16, 2023 10.20 11.00 10.60 10.80 451 -0.20(-1.82%)
Oct 13, 2023 11.20 11.20 10.18 11.00 584 +0.00(+0.00%)
Oct 12, 2023 11.20 11.20 10.80 11.00 120 -0.20(-1.80%)
Oct 11, 2023 11.30 11.30 11.20 11.20 103 -0.05(-0.43%)
Oct 10, 2023 11.30 11.30 10.90 11.25 40 +0.05(+0.45%)
Oct 09, 2023 10.80 11.20 10.80 11.20 178 +0.30(+2.75%)
Oct 06, 2023 11.10 11.10 10.90 10.90 63 +0.00(+0.00%)
Oct 05, 2023 10.90 11.00 10.90 10.90 98 -0.10(-0.91%)
Oct 04, 2023 11.00 11.00 10.90 11.00 108 -0.10(-0.89%)
Oct 03, 2023 11.10 11.10 11.10 11.10 15 +0.01(+0.05%)
Oct 02, 2023 10.80 11.09 10.80 11.09 37 +0.09(+0.85%)
Sep 29, 2023 10.99 11.00 10.99 11.00 46 +0.00(+0.00%)
Sep 28, 2023 11.50 11.50 11.00 11.00 236 -0.20(-1.79%)
Sep 27, 2023 11.40 11.40 11.10 11.20 891 -0.40(-3.45%)
Sep 26, 2023 11.69 11.69 11.50 11.60 101 +0.30(+2.65%)
Sep 25, 2023 11.50 11.50 11.25 11.30 69 +0.00(+0.00%)
Sep 22, 2023 11.10 11.50 11.10 11.30 53 +0.10(+0.89%)
Sep 21, 2023 10.40 11.40 10.40 11.20 109 +0.10(+0.90%)
Sep 20, 2023 11.40 11.60 11.10 11.10 88 -0.20(-1.80%)
Sep 19, 2023 11.40 11.40 11.30 11.30 64 +0.50(+4.67%)
Sep 18, 2023 11.20 11.40 10.80 10.80 103 -0.20(-1.82%)
Sep 15, 2023 11.60 11.60 11.00 11.00 45 -0.70(-5.98%)
Sep 14, 2023 11.00 11.70 11.00 11.70 85 +0.20(+1.74%)
Sep 13, 2023 11.70 11.70 11.30 11.50 419 +0.00(+0.00%)
Sep 12, 2023 11.60 11.60 11.50 11.50 40 +0.00(+0.00%)
Sep 11, 2023 11.90 11.90 11.00 11.50 1,705 +0.00(+0.00%)
Sep 08, 2023 11.60 11.70 11.30 11.50 557 -0.05(-0.43%)
Sep 07, 2023 11.10 11.60 11.10 11.55 296 +0.35(+3.13%)
Sep 06, 2023 11.40 11.40 11.00 11.20 308 -0.30(-2.61%)
Sep 05, 2023 11.50 11.50 11.45 11.50 417 -0.10(-0.86%)
Sep 01, 2023 11.60 11.60 11.50 11.60 109 +0.00(+0.00%)
Aug 31, 2023 11.60 11.60 11.40 11.60 307 +0.00(+0.00%)
Aug 30, 2023 11.40 11.70 11.35 11.60 296 +0.20(+1.75%)
Aug 29, 2023 11.50 11.50 11.40 11.40 180 -0.10(-0.87%)
Aug 28, 2023 11.50 11.50 11.40 11.50 70 +0.20(+1.77%)
Aug 25, 2023 11.00 11.33 11.00 11.30 116 +0.00(+0.00%)
Aug 24, 2023 11.60 11.60 11.30 11.30 206 -0.10(-0.88%)
Aug 23, 2023 11.40 11.50 11.40 11.40 297 +0.00(+0.00%)
Aug 22, 2023 11.60 11.70 11.40 11.40 225 +0.00(+0.00%)
Aug 21, 2023 11.69 11.70 11.35 11.40 81 +0.05(+0.44%)
Aug 18, 2023 11.70 11.70 11.35 11.35 75 -0.15(-1.30%)
Aug 17, 2023 11.50 11.70 11.30 11.50 372 +0.20(+1.77%)
Aug 16, 2023 11.60 11.60 11.00 11.30 366 -0.40(-3.41%)
Aug 15, 2023 11.70 11.70 11.70 11.70 34 -0.00(-0.01%)
Aug 14, 2023 11.40 11.70 11.40 11.70 94 +0.00(+0.01%)
Aug 11, 2023 11.69 11.70 11.69 11.70 66 -0.00(-0.01%)
Aug 10, 2023 11.60 11.80 11.60 11.70 69 -0.20(-1.68%)
Aug 09, 2023 11.60 11.90 11.50 11.90 310 +0.10(+0.85%)
Aug 08, 2023 11.90 11.90 11.80 11.80 45 +0.11(+0.94%)
Aug 07, 2023 11.90 12.00 11.65 11.69 131 -0.41(-3.38%)
Aug 04, 2023 12.10 12.10 12.10 12.10 49 +0.30(+2.53%)
Aug 03, 2023 11.80 11.90 11.60 11.80 261 -0.20(-1.67%)
Aug 02, 2023 11.90 12.00 11.70 12.00 130 +0.00(+0.00%)
Aug 01, 2023 12.00 12.10 11.90 12.00 112 -0.15(-1.23%)
Jul 31, 2023 11.20 12.30 11.20 12.15 204 -0.15(-1.22%)
Jul 28, 2023 12.00 12.50 12.00 12.30 358 +0.21(+1.69%)
Jul 27, 2023 12.50 12.70 11.70 12.10 801 -0.40(-3.24%)
Jul 26, 2023 11.90 12.80 11.90 12.50 280 +0.25(+2.04%)
Jul 25, 2023 12.40 12.40 12.05 12.25 277 -0.45(-3.54%)
Jul 24, 2023 12.90 12.90 12.00 12.70 524 +0.10(+0.79%)
Jul 21, 2023 12.80 12.80 12.50 12.60 200 -0.10(-0.79%)
Jul 20, 2023 12.99 12.99 12.41 12.70 110 +0.00(+0.00%)
Jul 19, 2023 11.90 12.70 11.10 12.70 92 +0.20(+1.59%)
Jul 18, 2023 13.00 13.00 12.50 12.50 102 -0.10(-0.79%)
Jul 17, 2023 12.80 12.80 12.40 12.60 136 +0.00(+0.00%)
Jul 14, 2023 12.80 12.80 12.60 12.60 42 +0.20(+1.61%)
Jul 13, 2023 12.50 12.70 12.40 12.40 630 +0.20(+1.64%)
Jul 12, 2023 12.50 12.50 12.10 12.20 467 -0.50(-3.94%)
Jul 11, 2023 11.70 12.99 11.70 12.70 1,245 +0.80(+6.73%)
Jul 10, 2023 12.00 12.00 11.50 11.90 160 -0.00(-0.01%)
Jul 07, 2023 12.00 12.00 11.70 11.90 125 +0.25(+2.15%)
Jul 06, 2023 11.75 11.75 11.50 11.65 92 -0.25(-2.09%)
Jul 05, 2023 11.70 12.00 11.60 11.90 130 -0.10(-0.84%)
Jul 03, 2023 11.40 12.00 11.40 12.00 350 +0.00(+0.00%)
Jun 30, 2023 12.40 12.50 12.00 12.00 509 +0.20(+1.68%)
Jun 29, 2023 11.40 12.20 11.40 11.80 858 +0.10(+0.87%)
Jun 28, 2023 11.90 12.00 10.50 11.70 402 -0.19(-1.60%)
Jun 27, 2023 11.90 12.00 11.66 11.89 284 +0.19(+1.62%)
Jun 26, 2023 11.90 12.00 11.50 11.70 236 -0.20(-1.68%)
Jun 23, 2023 11.60 12.00 11.30 11.90 410 +0.30(+2.59%)
Jun 22, 2023 11.50 11.80 11.50 11.60 553 +0.10(+0.87%)
Jun 21, 2023 11.40 11.50 11.40 11.50 249 +0.00(+0.01%)
Jun 20, 2023 11.30 11.50 11.00 11.50 718 +0.10(+0.88%)
Jun 16, 2023 10.50 11.40 10.50 11.40 675 +0.10(+0.88%)
Jun 15, 2023 11.20 11.40 11.20 11.30 463 +0.50(+4.63%)
May 08, 2023 10.50 11.50 10.50 10.80 3,387 +0.00(+0.00%)
May 05, 2023 11.60 13.99 10.60 10.80 25,343 -1.40(-11.48%)
May 04, 2023 12.00 12.25 10.60 12.20 18,057 +0.95(+8.44%)
May 03, 2023 11.30 11.50 11.25 11.25 77 +0.23(+2.11%)
May 02, 2023 11.30 11.30 11.02 11.02 239 -0.17(-1.49%)
May 01, 2023 11.30 11.50 10.80 11.19 510 -0.12(-1.02%)
Apr 28, 2023 10.90 11.50 10.90 11.30 64 +0.10(+0.89%)
Apr 27, 2023 11.60 11.60 11.20 11.20 291 +0.00(+0.00%)
Apr 26, 2023 11.40 11.70 11.20 11.20 81 -0.20(-1.75%)
Apr 25, 2023 11.90 11.90 11.37 11.40 209 -0.26(-2.27%)
Apr 24, 2023 12.20 12.20 11.35 11.66 342 -0.23(-1.97%)
Apr 21, 2023 11.70 12.00 11.60 11.90 84 +0.12(+1.02%)
Apr 20, 2023 11.80 12.00 11.78 11.78 213 -0.52(-4.24%)
Apr 19, 2023 12.30 12.30 12.30 12.30 387 +0.00(+0.00%)
Apr 18, 2023 12.10 12.30 11.50 12.30 469 -0.10(-0.81%)
Apr 17, 2023 12.00 12.40 11.50 12.40 230 +0.24(+1.98%)
Apr 14, 2023 12.30 12.30 11.60 12.16 649 -0.14(-1.15%)
Apr 13, 2023 11.90 12.40 11.80 12.30 135 +0.40(+3.36%)
Apr 12, 2023 12.00 12.00 11.40 11.90 244 +0.20(+1.72%)
Apr 11, 2023 12.20 12.20 11.30 11.70 478 -0.60(-4.89%)
Apr 10, 2023 12.20 12.40 11.50 12.30 441 -0.10(-0.81%)
Apr 06, 2023 12.80 12.80 11.30 12.40 1,202 +0.20(+1.64%)
Apr 05, 2023 12.10 12.50 11.60 12.20 130 +0.15(+1.25%)
Apr 04, 2023 12.50 12.80 12.00 12.05 271 -0.65(-5.13%)
Apr 03, 2023 12.40 12.90 12.40 12.70 189 +0.40(+3.25%)
Mar 31, 2023 12.30 12.30 10.80 12.30 718 -0.30(-2.38%)
Mar 30, 2023 12.60 12.60 12.60 12.60 17 +0.15(+1.20%)
Mar 29, 2023 12.80 12.90 12.20 12.45 1,027 -0.40(-3.11%)
Mar 28, 2023 12.80 12.85 12.70 12.85 562 +0.08(+0.59%)
Mar 27, 2023 13.00 13.00 12.40 12.77 381 +0.07(+0.58%)
Mar 24, 2023 12.40 12.80 12.40 12.70 484 +0.00(+0.00%)
Mar 23, 2023 11.50 12.70 11.50 12.70 2,474 +1.40(+12.39%)
Mar 22, 2023 11.30 11.30 11.10 11.30 616 +0.25(+2.26%)
Mar 21, 2023 11.40 11.50 10.90 11.05 217 -0.05(-0.45%)
Mar 20, 2023 11.50 11.50 10.90 11.10 169 -0.37(-3.24%)
Mar 17, 2023 11.70 11.90 11.25 11.47 200 -0.23(-1.94%)
Mar 16, 2023 11.50 11.80 11.00 11.70 465 +0.30(+2.62%)
Mar 15, 2023 10.80 11.60 10.75 11.40 1,013 +0.51(+4.71%)
Mar 14, 2023 10.80 10.90 10.20 10.89 1,515 +0.09(+0.81%)
Mar 13, 2023 10.60 10.90 10.50 10.80 473 +0.19(+1.79%)
Mar 10, 2023 10.80 10.90 10.60 10.61 485 -0.21(-1.99%)
Mar 09, 2023 10.00 10.90 10.00 10.82 919 +0.05(+0.45%)
Mar 08, 2023 10.80 10.80 10.78 10.78 25 +0.18(+1.66%)
Mar 07, 2023 10.60 10.90 10.43 10.60 148 -0.17(-1.58%)
Mar 06, 2023 11.10 11.10 10.56 10.77 145 -0.13(-1.17%)
Mar 03, 2023 10.50 10.90 10.41 10.90 899 +0.40(+3.78%)
Mar 02, 2023 10.20 10.50 10.20 10.50 367 +0.10(+0.97%)
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.