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

MKDWELL Tech Inc. - Ordinary Shares (NQ: MKDW )

1.330 +0.060 (+4.72%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 1, 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 (%)
Oct 01, 2024 1.220 1.460 1.220 1.330 124,510 +0.06(+4.72%)
Sep 30, 2024 1.400 1.450 1.230 1.270 38,854 -0.04(-3.05%)
Sep 27, 2024 1.320 1.350 1.260 1.310 18,577 +0.00(+0.00%)
Sep 26, 2024 1.330 1.400 1.270 1.310 82,719 -0.09(-6.43%)
Sep 25, 2024 1.330 1.500 1.250 1.400 133,805 +0.04(+2.94%)
Sep 24, 2024 1.230 1.390 1.170 1.360 123,884 +0.06(+4.62%)
Sep 23, 2024 1.480 1.540 1.280 1.300 235,310 -0.13(-9.10%)
Sep 20, 2024 1.320 1.450 1.260 1.430 211,921 +0.15(+11.73%)
Sep 19, 2024 1.240 1.380 1.182 1.280 222,828 +0.07(+5.79%)
Sep 18, 2024 1.090 1.320 1.050 1.210 302,037 +0.09(+8.04%)
Sep 17, 2024 1.150 1.180 1.100 1.120 121,317 -0.07(-5.88%)
Sep 16, 2024 0.8800 1.190 0.8749 1.190 658,496 +0.28(+30.61%)
Sep 13, 2024 0.8410 0.9111 0.8096 0.9111 202,255 +0.06(+7.19%)
Sep 12, 2024 0.8509 0.8760 0.8326 0.8500 111,120 -0.03(-3.10%)
Sep 11, 2024 0.9200 0.9200 0.8020 0.8772 303,077 -0.07(-6.91%)
Sep 10, 2024 0.8128 0.9550 0.7802 0.9423 6,695,213 +0.07(+7.81%)
Sep 09, 2024 0.9066 0.9066 0.8501 0.8740 41,382 -0.03(-3.62%)
Sep 06, 2024 0.9500 0.9735 0.8730 0.9068 35,709 -0.03(-3.54%)
Sep 05, 2024 0.9303 0.9900 0.9303 0.9401 45,250 +0.00(+0.01%)
Sep 04, 2024 1.030 1.050 0.9000 0.9400 141,057 -0.14(-12.96%)
Sep 03, 2024 1.120 1.150 1.050 1.080 89,091 -0.02(-1.82%)
Aug 30, 2024 1.190 1.190 1.060 1.100 93,245 -0.10(-8.33%)
Aug 29, 2024 1.140 1.210 1.070 1.200 179,362 +0.06(+5.26%)
Aug 28, 2024 1.230 1.250 1.100 1.140 327,133 -0.08(-6.56%)
Aug 27, 2024 1.280 1.300 1.220 1.220 104,030 -0.09(-6.87%)
Aug 26, 2024 1.380 1.380 1.260 1.310 51,342 -0.03(-2.24%)
Aug 23, 2024 1.390 1.440 1.310 1.340 185,998 -0.09(-6.29%)
Aug 22, 2024 1.480 1.500 1.380 1.430 281,783 -0.06(-4.03%)
Aug 21, 2024 1.310 1.540 1.290 1.490 1,138,913 +0.18(+13.74%)
Aug 20, 2024 1.220 1.380 1.140 1.310 689,839 +0.08(+6.50%)
Aug 19, 2024 1.260 1.318 1.220 1.230 242,706 -0.09(-6.82%)
Aug 16, 2024 1.400 1.400 1.250 1.320 510,624 -0.07(-5.04%)
Aug 15, 2024 1.420 1.570 1.360 1.390 854,556 -0.19(-12.03%)
Aug 14, 2024 1.370 1.700 1.180 1.580 2,527,882 +0.14(+9.72%)
Aug 13, 2024 1.360 1.650 1.180 1.440 19,992,560 +0.33(+29.73%)
Aug 12, 2024 1.510 1.560 1.050 1.110 2,310,791 -0.23(-17.16%)
Aug 09, 2024 1.590 1.660 1.340 1.340 284,653 -0.20(-12.99%)
Aug 08, 2024 1.390 1.580 1.370 1.540 384,564 +0.13(+9.22%)
Aug 07, 2024 1.380 1.750 1.330 1.410 622,534 -0.05(-3.42%)
Aug 06, 2024 1.910 1.980 1.330 1.460 703,440 -0.70(-32.41%)
Aug 05, 2024 2.710 2.850 2.060 2.160 701,403 -1.06(-32.92%)
Aug 02, 2024 4.070 4.500 2.720 3.220 17,708,486 +1.14(+54.81%)
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.