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 (%)
Feb 26, 2021	57.07	59.50	54.65	58.88	2,141,600	+1.42(+2.47%)
Feb 25, 2021	60.10	63.33	56.75	57.46	994,067	-3.12(-5.15%)
Feb 24, 2021	60.96	61.91	58.06	60.58	1,212,513	-0.73(-1.19%)
Feb 23, 2021	58.38	62.00	56.00	61.31	1,876,640	+0.57(+0.94%)
Feb 22, 2021	64.11	66.65	60.52	60.74	1,661,882	-7.49(-10.98%)
Feb 19, 2021	67.00	70.64	67.00	68.23	1,137,600	+2.51(+3.82%)
Feb 18, 2021	67.07	67.07	61.57	65.72	1,859,038	-3.62(-5.22%)
Feb 17, 2021	69.23	72.01	68.50	69.34	1,179,401	-0.44(-0.63%)
Feb 16, 2021	71.43	73.50	67.58	69.78	1,198,398	-0.57(-0.81%)
Feb 12, 2021	70.13	73.00	68.22	70.35	730,100	-1.71(-2.37%)
Feb 11, 2021	72.75	74.67	71.25	72.06	882,356	+0.91(+1.28%)
Feb 10, 2021	70.59	72.89	67.02	71.15	1,280,829	+1.85(+2.67%)
Feb 09, 2021	71.25	71.26	66.65	69.30	1,752,874	+1.86(+2.76%)
Feb 08, 2021	65.03	70.76	63.90	67.44	2,315,074	+3.49(+5.46%)
Feb 05, 2021	63.00	64.16	59.50	63.95	1,298,800	+1.89(+3.05%)
Feb 04, 2021	59.89	67.44	59.16	62.06	1,710,584	+2.90(+4.90%)
Feb 03, 2021	62.24	62.24	56.52	59.16	1,713,492	+0.75(+1.28%)
Feb 02, 2021	56.52	61.83	56.46	58.41	3,026,729	+4.18(+7.71%)

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.