Indicators

Kingsoft Cloud Holdings Ltd ADR (NQ: KC )

2.860 -0.040 (-1.38%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	50.66	51.95	49.22	50.27	1,045,600	+0.26(+0.52%)
Jan 28, 2021	51.35	51.91	48.24	50.01	1,391,363	-1.34(-2.61%)
Jan 27, 2021	51.20	52.33	50.33	51.35	1,292,881	-1.39(-2.64%)
Jan 26, 2021	52.50	53.92	51.32	52.74	1,836,177	-1.06(-1.97%)
Jan 25, 2021	54.62	58.52	52.23	53.80	3,239,122	-0.01(-0.02%)
Jan 22, 2021	45.00	53.91	44.38	53.81	3,542,100	+8.17(+17.90%)
Jan 21, 2021	45.71	46.08	44.60	45.64	1,357,086	+0.53(+1.17%)
Jan 20, 2021	47.25	47.25	45.08	45.11	1,455,853	+0.65(+1.46%)
Jan 19, 2021	44.81	45.66	43.68	44.46	2,095,651	+1.95(+4.59%)
Jan 15, 2021	45.60	46.03	41.84	42.51	2,123,500	-3.13(-6.86%)
Jan 14, 2021	46.30	47.53	45.51	45.64	1,023,398	+0.45(+1.00%)
Jan 13, 2021	46.61	47.15	44.88	45.19	836,630	-1.98(-4.20%)
Jan 12, 2021	48.02	49.38	46.44	47.17	1,115,544	-0.17(-0.36%)
Jan 11, 2021	46.07	48.01	45.63	47.34	1,013,324	-0.71(-1.48%)
Jan 08, 2021	43.83	48.05	43.57	48.05	2,400,200	+5.08(+11.82%)
Jan 07, 2021	43.95	44.79	42.50	42.97	1,421,509	+0.10(+0.23%)
Jan 06, 2021	42.78	43.70	42.21	42.87	814,176	-0.62(-1.43%)
Jan 05, 2021	43.35	45.38	43.11	43.49	990,387	+0.38(+0.88%)

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.