Indicators

Kingsoft Cloud Holdings Ltd ADR (NQ: KC )

2.905 -0.075 (-2.52%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	44.01	44.34	39.05	40.23	10,015,123	-1.33(-3.20%)
Nov 27, 2020	37.75	41.84	37.26	41.56	4,409,700	+4.80(+13.06%)
Nov 25, 2020	34.67	37.00	34.52	36.76	2,011,200	+1.36(+3.84%)
Nov 24, 2020	37.18	37.40	35.11	35.40	1,844,912	-1.23(-3.36%)
Nov 23, 2020	36.29	36.74	35.54	36.63	2,134,026	+0.86(+2.40%)
Nov 20, 2020	35.49	36.08	34.37	35.77	2,324,500	+0.71(+2.03%)
Nov 19, 2020	34.20	35.90	33.92	35.06	1,868,090	+0.98(+2.88%)
Nov 18, 2020	36.04	36.51	32.05	34.08	2,930,121	-3.23(-8.66%)
Nov 17, 2020	37.57	39.00	37.22	37.31	1,389,218	-1.09(-2.84%)
Nov 16, 2020	38.19	38.81	36.23	38.40	1,305,728	+0.39(+1.03%)
Nov 13, 2020	38.60	40.50	37.29	38.01	1,182,900	+0.28(+0.74%)
Nov 12, 2020	36.67	38.25	36.66	37.73	965,729	+1.25(+3.43%)
Nov 11, 2020	34.37	37.08	32.94	36.48	1,199,383	+2.13(+6.20%)
Nov 10, 2020	35.71	36.30	34.04	34.35	1,725,115	-2.35(-6.40%)
Nov 09, 2020	37.47	37.75	35.61	36.70	1,343,916	-1.95(-5.05%)
Nov 06, 2020	36.46	39.23	36.45	38.65	1,703,700	+1.48(+3.98%)
Nov 05, 2020	36.00	37.57	35.07	37.17	1,711,397	+2.10(+5.99%)
Nov 04, 2020	31.94	35.29	31.86	35.07	2,049,919	+3.80(+12.15%)
Nov 03, 2020	30.24	32.08	30.00	31.27	1,288,675	+1.60(+5.39%)

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.