Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqCM - Nasdaq Real Time Price USD

Hitek Global Inc. (HKIT)

Compare
1.2200
-0.0600
(-4.69%)
At close: April 3 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 20251.31601.31601.22001.22001.220026,700
Apr 2, 20251.26001.27201.25001.27001.27002,900
Apr 1, 20251.31001.31001.25701.26001.26003,900
Mar 31, 20251.30001.32001.25001.25001.250030,700
Mar 28, 20251.35001.35001.30401.30401.30409,500
Mar 27, 20251.36001.39001.35001.35001.350027,100
Mar 26, 20251.38001.38001.29001.33901.339033,100
Mar 25, 20251.24201.39001.24101.38001.380057,600
Mar 24, 20251.25001.30001.23001.29901.299035,300
Mar 21, 20251.25501.25501.25001.25501.25501,700
Mar 20, 20251.25001.28001.25001.28001.28003,500
Mar 19, 20251.27001.30001.26001.28001.28006,600
Mar 18, 20251.29001.29701.24001.27001.270011,800
Mar 17, 20251.24201.27001.24001.25901.25904,800
Mar 14, 20251.26001.27001.24001.24001.240012,400
Mar 13, 20251.23001.25001.23001.25001.25001,000
Mar 12, 20251.21001.28001.21001.26001.260010,600
Mar 11, 20251.23001.28001.23001.26901.26909,600
Mar 10, 20251.23001.24001.19101.20001.200013,900
Mar 7, 20251.21001.23001.19001.21001.210013,700
Mar 6, 20251.22001.23001.20001.20001.20008,900
Mar 5, 20251.23001.24001.22001.23001.23009,500
Mar 4, 20251.21001.24501.20001.22001.220010,300
Mar 3, 20251.21001.22001.20001.20001.200010,100
Feb 28, 20251.24801.24801.20101.22001.220015,400
Feb 27, 20251.25001.30001.22001.23001.23007,200
Feb 26, 20251.27001.27101.24001.25001.250011,000
Feb 25, 20251.22001.24001.22001.23001.23003,700
Feb 24, 20251.25201.27001.22001.25701.257021,300
Feb 21, 20251.31901.33501.23001.26001.260045,400
Feb 20, 20251.25501.30001.24601.30001.300011,500
Feb 19, 20251.32001.33001.23001.23001.230019,600
Feb 18, 20251.32501.34001.30001.33001.33009,300
Feb 14, 20251.29001.33001.26001.33001.33009,800
Feb 13, 20251.34001.34001.26101.29001.290014,000
Feb 12, 20251.20001.34001.20001.34001.340050,800
Feb 11, 20251.18001.25001.15001.15301.153067,000
Feb 10, 20251.21001.23001.16001.18001.180031,600
Feb 7, 20251.23001.27001.15001.26001.260054,600
Feb 6, 20251.28001.30001.23001.25001.250014,400
Feb 5, 20251.26001.33001.25001.25001.25007,100
Feb 4, 20251.26301.28001.25001.26001.260012,000
Feb 3, 20251.26001.30001.26001.27401.274011,100
Jan 31, 20251.26001.32601.26001.29001.290019,200
Jan 30, 20251.32001.38901.31001.33001.330011,800
Jan 29, 20251.35001.36001.32001.34101.341010,200
Jan 28, 20251.34001.37501.32001.33001.330014,600
Jan 27, 20251.36001.44001.34001.37001.370036,700
Jan 24, 20251.37001.43001.32001.34001.340017,500
Jan 23, 20251.42001.42001.30001.39001.390086,000
Jan 22, 20251.42501.44001.39001.39001.390017,700
Jan 21, 20251.42001.46001.39001.43001.430016,800
Jan 17, 20251.45601.46001.41001.41001.41007,100
Jan 16, 20251.40001.49001.33001.43001.430085,300
Jan 15, 20251.36001.45301.33001.41001.410035,100
Jan 14, 20251.45501.45501.33001.39001.390030,900
Jan 13, 20251.32001.56001.31001.47001.4700148,000
Jan 10, 20251.41001.43001.30001.36001.360040,700
Jan 8, 20251.39001.40001.31001.33001.330023,500
Jan 7, 20251.47001.47001.31001.42001.420048,100
Jan 6, 20251.47001.50001.42001.44001.440018,600
Jan 3, 20251.49001.49001.39001.46001.460021,900
Jan 2, 20251.44001.47001.37001.44001.440030,100
Dec 31, 20241.53001.65001.32001.43001.4300215,400
Dec 30, 20241.38001.59001.28001.51001.5100208,700
Dec 27, 20241.29001.38001.29001.34001.340038,100
Dec 26, 20241.32001.39001.32001.38001.380017,000
Dec 24, 20241.30001.34001.28001.30001.300029,100
Dec 23, 20241.28101.31001.27001.27001.27007,500
Dec 20, 20241.37001.47001.28001.30501.305054,700
Dec 19, 20241.31501.37801.30001.31001.310012,600
Dec 18, 20241.30001.41001.30001.32001.320020,300
Dec 17, 20241.35001.38701.28001.35001.350059,900
Dec 16, 20241.34001.43001.31001.39001.390010,600
Dec 13, 20241.42001.52001.41001.41501.415014,900
Dec 12, 20241.54001.54001.42001.44001.440015,300
Dec 11, 20241.33101.61001.25001.50001.500096,700
Dec 10, 20241.39001.40001.36001.39001.390016,500
Dec 9, 20241.29001.42001.29001.35001.350051,800
Dec 6, 20241.27001.30001.25001.29001.290034,200
Dec 5, 20241.26001.29001.25001.27001.270025,000
Dec 4, 20241.30001.35001.28001.28001.280019,800
Dec 3, 20241.28001.31001.26001.28001.280013,400
Dec 2, 20241.28001.32001.27001.28001.280018,200
Nov 29, 20241.37001.37001.29001.29001.290014,300
Nov 27, 20241.30301.40001.30301.31001.310023,700
Nov 26, 20241.29101.36001.29101.36001.36003,700
Nov 25, 20241.34001.39601.33001.39001.390018,400
Nov 22, 20241.30001.37001.30001.36001.36009,000
Nov 21, 20241.30001.34001.27001.29301.293026,300
Nov 20, 20241.33001.35601.31001.32001.32009,300
Nov 19, 20241.37001.37001.31501.33001.330012,600
Nov 18, 20241.33001.33301.26001.31601.316021,500
Nov 15, 20241.34001.34001.26001.32001.320029,300
Nov 14, 20241.34001.35001.30001.34001.340041,700
Nov 13, 20241.35001.36001.34001.34001.340023,200
Nov 12, 20241.33001.35001.31601.35001.350054,800
Nov 11, 20241.33001.33001.31001.33001.330015,700
Nov 8, 20241.32901.35001.32001.32001.32005,800
Nov 7, 20241.34001.35501.31001.31001.31007,100
Nov 6, 20241.34801.35001.32001.34001.340012,200
Nov 5, 20241.38001.38001.35001.35001.35006,500
Nov 4, 20241.30001.39001.30001.37001.370012,800
Nov 1, 20241.41501.41501.32001.37001.370013,100
Oct 31, 20241.40001.40001.30001.34001.340028,400
Oct 30, 20241.41501.43001.38001.40501.40506,900
Oct 29, 20241.39001.43001.37501.42701.427019,800
Oct 28, 20241.40001.45001.39001.39001.390028,400
Oct 25, 20241.40001.41001.38001.39001.39006,000
Oct 24, 20241.36001.40001.36001.40001.40008,000
Oct 23, 20241.35001.45201.35001.39101.39106,700
Oct 22, 20241.40001.43001.37001.40001.400013,500
Oct 21, 20241.41101.41101.37001.40001.400011,800
Oct 18, 20241.39001.44001.38001.41001.410010,900
Oct 17, 20241.42001.42001.36001.38001.380018,100
Oct 16, 20241.49001.49001.40001.40001.400015,200
Oct 15, 20241.47001.47001.39001.42001.420015,100
Oct 14, 20241.49701.58001.39001.43001.430059,300
Oct 11, 20241.50001.57701.48001.49001.490022,000
Oct 10, 20241.48001.51001.45001.49001.490028,400
Oct 9, 20241.51001.55001.39001.48001.480055,000
Oct 8, 20241.66001.68001.52001.53001.530025,900
Oct 7, 20241.59001.78501.58201.68001.680095,200
Oct 4, 20241.52501.60001.50001.55001.550019,000
Oct 3, 20241.64001.64001.42001.51001.510033,800
Oct 2, 20241.48001.73601.45901.64001.6400196,400
Oct 1, 20241.40001.46001.36001.46001.460013,400
Sep 30, 20241.45001.45001.39001.40001.400027,500
Sep 27, 20241.40001.42001.38001.40001.400012,800
Sep 26, 20241.45001.46001.37001.37001.370020,100
Sep 25, 20241.38001.45001.36101.44001.440016,700
Sep 24, 20241.43001.49001.35001.35001.350024,800
Sep 23, 20241.41001.47001.40001.40001.40008,300
Sep 20, 20241.44001.46401.40001.45001.450012,500
Sep 19, 20241.48001.54001.45001.46001.460021,500
Sep 18, 20241.41001.44501.40001.41001.410016,500
Sep 17, 20241.47401.48001.42301.42301.42306,200
Sep 16, 20241.47001.47001.40001.46001.460017,400
Sep 13, 20241.44001.52001.44001.49001.490014,000
Sep 12, 20241.46001.52001.46001.52001.520013,500
Sep 11, 20241.38001.49801.35701.43001.430033,700
Sep 10, 20241.45801.48001.20001.41001.410063,500
Sep 9, 20241.69001.69001.40001.43001.430041,100
Sep 6, 20241.63001.66001.56001.61001.610026,200
Sep 5, 20241.69001.71001.61001.61001.610024,300
Sep 4, 20241.60001.73001.60001.71001.710056,100
Sep 3, 20241.66001.66001.57001.58001.580041,800
Aug 30, 20241.62001.72001.60001.63001.6300101,600
Aug 29, 20241.68001.68001.57001.62001.620034,300
Aug 28, 20241.60401.71001.56001.62001.620068,400
Aug 27, 20241.76001.82001.53001.69001.690096,800
Aug 26, 20241.55001.85901.55001.77001.7700166,700
Aug 23, 20241.52001.56001.50001.52001.520026,700
Aug 22, 20241.52501.60001.50001.51001.510047,700
Aug 21, 20241.50501.58001.46001.56001.560029,100
Aug 20, 20241.38001.51001.38001.48001.480017,400
Aug 19, 20241.40001.40001.36001.38001.38005,500
Aug 16, 20241.34001.41001.32001.40001.400020,000
Aug 15, 20241.37001.42001.35001.37001.370026,900
Aug 14, 20241.28001.42001.27001.41001.410045,600
Aug 13, 20241.21001.34001.21001.31001.310041,000
Aug 12, 20241.25501.28001.16001.20001.200042,200
Aug 9, 20241.25001.25001.23001.24501.245011,300
Aug 8, 20241.23001.23001.20501.22001.220012,700
Aug 7, 20241.24001.28001.20301.20301.203012,500
Aug 6, 20241.29001.29001.19001.24001.240025,700
Aug 5, 20241.26001.26001.19001.19001.190040,200
Aug 2, 20241.33001.33001.28001.30501.305012,700
Aug 1, 20241.48801.48801.30001.32001.320076,200
Jul 31, 20241.44001.47001.43001.44501.445016,100
Jul 30, 20241.44001.44001.38201.41001.410019,000
Jul 29, 20241.43001.66401.43001.49001.490038,800
Jul 26, 20241.43001.46001.40001.45001.450025,700
Jul 25, 20241.44001.48001.38001.43001.430029,600
Jul 24, 20241.49001.52001.48001.49201.492014,900
Jul 23, 20241.53001.53001.46001.52001.520029,100
Jul 22, 20241.50001.58001.49001.56001.560030,400
Jul 19, 20241.55001.59001.42001.48201.482034,100
Jul 18, 20241.55001.60001.51301.55001.550055,100
Jul 17, 20241.55001.60001.52001.55001.550025,800
Jul 16, 20241.59001.59001.52001.56401.564027,000
Jul 15, 20241.61001.63501.53001.56001.560043,100
Jul 12, 20241.61001.66001.55801.64001.640026,700
Jul 11, 20241.63001.65501.61001.61401.614021,800
Jul 10, 20241.64001.69001.63001.63001.630019,100
Jul 9, 20241.62001.65001.59901.64001.640014,100
Jul 8, 20241.61001.67001.61001.62401.624024,500
Jul 5, 20241.67001.68001.48001.61001.6100110,000
Jul 3, 20241.79001.79001.60001.64001.640032,100
Jul 2, 20241.78001.83001.67701.71001.710038,300
Jul 1, 20241.67001.76001.60001.76001.760060,000
Jun 28, 20241.76001.80001.65001.67001.670041,700
Jun 27, 20241.63001.78001.61001.77001.770049,200
Jun 26, 20241.81001.87001.60001.65001.6500111,600
Jun 25, 20241.75002.10001.75001.80001.8000249,700
Jun 24, 20241.71001.83001.70001.75001.750097,100
Jun 21, 20241.60001.85001.60001.74001.740049,200
Jun 20, 20241.59001.68601.55001.67001.670049,200
Jun 18, 20241.68501.70001.65001.65101.651026,600
Jun 17, 20241.73001.73001.66001.70001.700043,000
Jun 14, 20241.69001.75001.68001.73001.730077,000
Jun 13, 20241.64801.80001.58201.69001.6900156,900
Jun 12, 20241.51001.63801.51001.60001.600057,200
Jun 11, 20241.59001.61001.52201.55001.550038,400
Jun 10, 20241.56001.67001.51001.59001.590065,000
Jun 7, 20241.66101.67701.55001.55001.5500119,200
Jun 6, 20241.55001.81001.55001.67001.6700228,500
Jun 5, 20241.79001.88001.61001.63001.6300405,700
Jun 4, 20241.51002.18001.51001.96001.96003,846,400
Jun 3, 20241.57001.59001.44201.55001.550038,800
May 31, 20241.66001.67301.49001.54201.542063,600
May 30, 20241.52001.65001.50001.61001.610094,600
May 29, 20241.43001.60901.43001.51501.515089,000
May 28, 20241.35001.56001.25001.48001.4800199,200
May 24, 20241.32001.35001.30001.33001.330030,200
May 23, 20241.30001.39001.25001.29001.2900137,200
May 22, 20241.32001.33001.17001.32001.320073,600
May 21, 20241.34001.37401.30001.31001.310054,900
May 20, 20241.37001.45001.33001.38001.380097,800
May 17, 20241.40001.41001.33001.36001.360060,900
May 16, 20241.39101.45001.34001.35001.350052,100
May 15, 20241.48001.54001.41001.46001.460081,900
May 14, 20241.35001.48001.32001.46001.4600147,500
May 13, 20241.32001.36001.26001.35001.350057,100
May 10, 20241.34001.36001.30001.31001.310029,300
May 9, 20241.39001.39001.32001.34001.340027,800
May 8, 20241.35001.44001.35001.38001.380042,300
May 7, 20241.43001.44001.33001.34001.340054,800
May 6, 20241.39001.45001.39001.42001.420043,600
May 3, 20241.56001.59001.31001.36001.3600124,500
May 2, 20241.56001.65001.53001.55001.5500108,000
May 1, 20241.49001.58001.42001.56001.5600208,700
Apr 30, 20241.52001.55001.37001.41001.4100168,800
Apr 29, 20241.33001.69001.30001.51001.5100579,400
Apr 26, 20241.50001.50001.27001.35001.3500354,500
Apr 25, 20241.48001.51001.28001.42001.4200775,100
Apr 24, 20241.37001.60001.18001.35001.3500788,200
Apr 23, 20241.01001.39001.01001.33001.3300411,800
Apr 22, 20241.07001.07001.00001.02001.020084,700
Apr 19, 20241.13001.17001.03001.07101.071031,500
Apr 18, 20241.11001.24001.11001.14001.1400132,400
Apr 17, 20241.17001.17001.11001.17001.170022,700
Apr 16, 20241.15001.17001.12001.13501.135024,000
Apr 15, 20241.11001.19001.11001.12001.120063,300
Apr 12, 20241.26001.33001.05001.08001.0800131,700
Apr 11, 20241.36001.36001.21001.30001.300072,700
Apr 10, 20241.35001.45001.32001.36001.360061,400
Apr 9, 20241.58001.58001.31001.38001.3800139,700
Apr 8, 20241.60001.60001.47701.50001.5000112,800
Apr 5, 20241.58001.60001.53001.59001.590039,000
Apr 4, 20241.72001.77001.55001.56001.5600122,300

Related Tickers

ELWS Earlyworks Co., Ltd
2.2000
+3.77%
 
QH Quhuo Limited
1.3500
-4.26%
 
LGCL Lucas GC Limited
0.4900
+4.48%
 
PSQH-WS
 
HUBSO.ST HUBSO GROUP AB
0.0100
-9.09%
 
NXTT Next Technology Holding Inc.
0.2639
-9.00%
 
MFI mF International Limited
0.5810
-3.17%
 
FRGT Freight Technologies, Inc.
1.1000
+3.77%
 
SILEON.ST Sileon AB (publ)
6.15
0.00%
 
WBSR Webstar Technology Group, Inc.
0.0400
-18.37%