Hitek Global Inc (HKIT)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0487 | -3.14193548387 | 1.55 | 1.6 | 1.42 | 33473 | 1.54047887 | CS |
| 4 | -0.2787 | -15.6573033708 | 1.78 | 2.1 | 1.42 | 52799 | 1.67511411 | CS |
| 12 | -0.0187 | -1.23026315789 | 1.52 | 2.18 | 1.17 | 144552 | 1.74586 | CS |
| 26 | 0.8882 | 144.870331104 | 0.6131 | 6.48 | 0.543301 | 1164896 | 2.89887612 | CS |
| 52 | -4.3687 | -74.4241908007 | 5.87 | 39.7962 | 0.543301 | 847262 | 4.30646809 | CS |
| 156 | -3.4987 | -69.974 | 5 | 39.7962 | 0.543301 | 696349 | 4.40993419 | CS |
| 260 | -3.4987 | -69.974 | 5 | 39.7962 | 0.543301 | 696349 | 4.40993419 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 1.56 | 0.08 | 5.25 | 1.5 | 1.58 | 1.49 | 30221 |
| 1721428500 | 1.4822 | -0.07 | -4.37 | 1.555 | 1.59 | 1.42 | 33607 |
| 1721342100 | 1.55 | 0 | 0.00 | 1.55 | 1.6 | 1.5133 | 52110 |
| 1721255700 | 1.55 | -0.01 | -0.91 | 1.5737 | 1.6 | 1.52 | 24463 |
| 1721169300 | 1.5642 | 0 | 0.27 | 1.55 | 1.59 | 1.52 | 26962 |
| 1721082900 | 1.56 | -0.08 | -4.88 | 1.65 | 1.65 | 1.53 | 43111 |
| 1720823700 | 1.6399999 | 0.03 | 1.64 | 1.61 | 1.6595 | 1.5584 | 26747 |
| 1720737300 | 1.6136 | -0.02 | -1.01 | 1.635 | 1.655 | 1.61 | 21009 |
| 1720650900 | 1.6299999 | -0.01 | -0.61 | 1.6399999 | 1.69 | 1.6299999 | 19067 |
| 1720564500 | 1.6399999 | 0.02 | 0.99 | 1.6299999 | 1.65 | 1.599 | 14148 |
| 1720478100 | 1.6238999 | 0.01 | 0.86 | 1.61 | 1.67 | 1.61 | 24545 |
| 1720218900 | 1.61 | -0.07 | -4.17 | 1.67 | 1.68 | 1.48 | 109970 |
| 1720040640 | 1.68 | -0.03 | -1.75 | 1.79 | 1.79 | 1.6 | 32124 |
| 1719959700 | 1.71 | -0.05 | -2.84 | 1.78 | 1.83 | 1.677 | 38190 |
| 1719873300 | 1.76 | 0.09 | 5.39 | 1.67 | 1.76 | 1.6001 | 59670 |
| 1719614100 | 1.67 | -0.1 | -5.65 | 1.76 | 1.7999 | 1.65 | 41698 |
| 1719527700 | 1.77 | 0.12 | 7.27 | 1.6299999 | 1.78 | 1.6101 | 49183 |
| 1719441300 | 1.65 | -0.15 | -8.33 | 1.81 | 1.8699 | 1.6001 | 106737 |
| 1719354900 | 1.8 | 0.05 | 2.85 | 1.78 | 2.1 | 1.75 | 249624 |
| 1719268500 | 1.7501 | 0.01 | 0.58 | 1.74 | 1.8296 | 1.7 | 97070 |
| 1719009300 | 1.74 | 0.07 | 4.19 | 1.6 | 1.85 | 1.6 | 48772 |
| 1718922900 | 1.67 | 0.02 | 1.15 | 1.59 | 1.6856 | 1.55 | 49177 |
| 1718750100 | 1.651 | -0.05 | -2.88 | 1.7 | 1.7 | 1.65 | 25946 |
| 1718663700 | 1.7 | -0.03 | -1.73 | 1.73 | 1.73 | 1.66 | 42982 |
| 1718404500 | 1.73 | 0.04 | 2.37 | 1.68 | 1.75 | 1.68 | 76951 |
| 1718318100 | 1.69 | 0.09 | 5.62 | 1.6299999 | 1.8 | 1.5814999 | 156876 |
| 1718231700 | 1.6 | 0.05 | 3.23 | 1.51 | 1.6377 | 1.51 | 57185 |
| 1718145300 | 1.55 | -0.04 | -2.52 | 1.59 | 1.61 | 1.5215 | 38364 |
| 1718058900 | 1.59 | 0.04 | 2.58 | 1.56 | 1.6701 | 1.51 | 64591 |
| 1717799700 | 1.55 | -0.12 | -7.19 | 1.66 | 1.6771 | 1.55 | 118687 |
| 1717713300 | 1.67 | 0.04 | 2.45 | 1.55 | 1.8099 | 1.55 | 225554 |
| 1717626900 | 1.6299999 | -0.33 | -16.84 | 1.79 | 1.88 | 1.61 | 405322 |
| 1717540500 | 1.96 | 0.41 | 26.45 | 1.51 | 2.18 | 1.51 | 3838834 |
| 1717454100 | 1.55 | 0.01 | 0.52 | 1.57 | 1.59 | 1.4422 | 38797 |
| 1717194900 | 1.542 | -0.07 | -4.22 | 1.66 | 1.6731 | 1.49 | 63606 |
| 1717108500 | 1.61 | 0.1 | 6.27 | 1.52 | 1.65 | 1.5 | 94568 |
| 1717022100 | 1.5149999 | 0.03 | 2.36 | 1.43 | 1.6087 | 1.43 | 88983 |
| 1716935700 | 1.48 | 0.15 | 11.28 | 1.29 | 1.56 | 1.25 | 119135 |
| 1716590100 | 1.33 | 0.04 | 3.10 | 1.29 | 1.3499 | 1.29 | 30164 |
| 1716503700 | 1.29 | -0.03 | -2.27 | 1.3 | 1.3899999 | 1.2499 | 134777 |
| 1716417300 | 1.32 | 0.01 | 0.76 | 1.33 | 1.33 | 1.17 | 73709 |
| 1716330900 | 1.31 | -0.07 | -5.07 | 1.34 | 1.3742 | 1.3 | 54958 |
| 1716244500 | 1.3799999 | 0.02 | 1.47 | 1.35 | 1.45 | 1.33 | 97795 |
| 1715985300 | 1.36 | 0.01 | 0.74 | 1.4 | 1.41 | 1.33 | 60921 |
| 1715898900 | 1.35 | -0.11 | -7.53 | 1.45 | 1.4501 | 1.34 | 52135 |
| 1715812500 | 1.46 | 0 | 0.00 | 1.48 | 1.5399 | 1.41 | 81950 |
| 1715726100 | 1.46 | 0.11 | 8.15 | 1.35 | 1.4799 | 1.32 | 145913 |
| 1715639700 | 1.35 | 0.04 | 3.05 | 1.32 | 1.36 | 1.26 | 56067 |
| 1715380500 | 1.31 | -0.03 | -2.24 | 1.34 | 1.36 | 1.3 | 29316 |
| 1715294100 | 1.34 | -0.04 | -2.90 | 1.3799999 | 1.3899999 | 1.32 | 27761 |
| 1715207700 | 1.3799999 | 0.04 | 2.99 | 1.32 | 1.44 | 1.32 | 39594 |
| 1715121300 | 1.34 | -0.08 | -5.63 | 1.43 | 1.44 | 1.33 | 54513 |
| 1715034900 | 1.42 | 0.06 | 4.41 | 1.3899999 | 1.45 | 1.3899999 | 43600 |
| 1714775700 | 1.36 | -0.19 | -12.26 | 1.56 | 1.59 | 1.31 | 124228 |
| 1714689300 | 1.55 | -0.01 | -0.64 | 1.56 | 1.65 | 1.53 | 102222 |
| 1714602900 | 1.56 | 0.15 | 10.64 | 1.49 | 1.58 | 1.42 | 208380 |
| 1714516500 | 1.41 | -0.1 | -6.62 | 1.52 | 1.55 | 1.37 | 166903 |
| 1714430100 | 1.51 | 0.16 | 11.85 | 1.33 | 1.69 | 1.3 | 578515 |
| 1714170900 | 1.35 | -0.07 | -4.93 | 1.5 | 1.5 | 1.27 | 353763 |
| 1714084500 | 1.42 | 0.07 | 5.19 | 1.48 | 1.51 | 1.28 | 735188 |
| 1713998100 | 1.35 | 0.02 | 1.50 | 1.37 | 1.6 | 1.18 | 656952 |
| 1713911700 | 1.33 | 0.31 | 30.39 | 1.01 | 1.3899999 | 1.01 | 401867 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
