Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kingsoft Cloud Holdings Ltd ADR (NQ: KC )

3.160 +0.290 (+10.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 29, 2024 2.980 3.000 2.870 2.870 1,285,757 -0.06(-2.05%)
Feb 28, 2024 3.090 3.090 2.855 2.930 1,217,514 -0.30(-9.29%)
Feb 27, 2024 3.250 3.430 3.210 3.230 1,126,776 +0.11(+3.53%)
Feb 26, 2024 3.060 3.255 3.050 3.120 876,870 +0.07(+2.30%)
Feb 23, 2024 3.120 3.170 2.960 3.050 1,030,719 +0.10(+3.39%)
Feb 22, 2024 2.900 3.010 2.851 2.950 1,332,211 +0.19(+6.88%)
Feb 21, 2024 2.680 2.930 2.680 2.760 1,116,450 +0.10(+3.76%)
Feb 20, 2024 2.780 2.790 2.640 2.660 459,796 -0.15(-5.34%)
Feb 16, 2024 2.870 2.930 2.800 2.810 659,771 +0.05(+1.81%)
Feb 15, 2024 2.720 2.820 2.705 2.760 658,515 +0.07(+2.60%)
Feb 14, 2024 2.680 2.725 2.625 2.690 919,153 +0.05(+1.89%)
Feb 13, 2024 2.660 2.690 2.590 2.640 1,150,715 -0.12(-4.35%)
Feb 12, 2024 2.680 2.840 2.660 2.760 543,292 +0.09(+3.37%)
Feb 09, 2024 2.660 2.700 2.640 2.670 287,897 +0.04(+1.52%)
Feb 08, 2024 2.610 2.710 2.610 2.630 490,181 -0.01(-0.38%)
Feb 07, 2024 2.670 2.680 2.610 2.640 844,704 -0.11(-4.00%)
Feb 06, 2024 2.620 2.830 2.610 2.750 1,438,105 +0.27(+10.89%)
Feb 05, 2024 2.570 2.570 2.460 2.480 1,112,803 -0.10(-3.88%)
Feb 02, 2024 2.530 2.590 2.470 2.580 984,361 -0.02(-0.77%)
Feb 01, 2024 2.620 2.740 2.520 2.600 675,422 +0.00(+0.00%)
Jan 31, 2024 2.450 2.740 2.450 2.600 1,252,157 +0.04(+1.56%)
Jan 30, 2024 2.580 2.600 2.460 2.560 1,867,454 -0.09(-3.40%)
Jan 29, 2024 2.610 2.660 2.545 2.650 576,991 +0.02(+0.76%)
Jan 26, 2024 2.650 2.710 2.610 2.630 753,653 -0.06(-2.23%)
Jan 25, 2024 2.770 2.785 2.680 2.690 777,168 -0.06(-2.18%)
Jan 24, 2024 3.010 3.025 2.740 2.750 1,016,632 -0.07(-2.48%)
Jan 23, 2024 2.780 2.990 2.770 2.820 1,672,399 +0.18(+6.82%)
Jan 22, 2024 2.500 2.710 2.500 2.640 1,195,931 -0.01(-0.38%)
Jan 19, 2024 2.710 2.715 2.560 2.650 1,124,366 +0.03(+1.15%)
Jan 18, 2024 2.710 2.790 2.580 2.620 1,084,788 -0.08(-2.96%)
Jan 17, 2024 2.600 2.710 2.520 2.700 1,735,417 -0.03(-1.10%)
Jan 16, 2024 2.700 2.790 2.670 2.730 1,629,833 -0.08(-2.85%)
Jan 12, 2024 2.780 2.890 2.780 2.810 1,017,806 +0.00(+0.00%)
Jan 11, 2024 2.860 2.860 2.700 2.810 1,577,927 +0.00(+0.00%)
Jan 10, 2024 2.920 2.960 2.695 2.810 2,179,777 -0.11(-3.77%)
Jan 09, 2024 3.070 3.070 2.895 2.920 1,730,928 -0.23(-7.30%)
Jan 08, 2024 3.130 3.205 3.080 3.150 2,150,045 -0.03(-0.94%)
Jan 05, 2024 3.280 3.310 3.100 3.180 1,148,618 -0.15(-4.50%)
Jan 04, 2024 3.450 3.490 3.330 3.330 747,027 -0.14(-4.03%)
Jan 03, 2024 3.540 3.560 3.400 3.470 1,430,392 -0.11(-3.07%)
Jan 02, 2024 3.710 3.710 3.550 3.580 917,791 -0.20(-5.29%)
Dec 29, 2023 3.810 3.905 3.710 3.780 1,897,850 +0.02(+0.53%)
Dec 28, 2023 3.760 3.920 3.660 3.760 1,668,783 +0.09(+2.45%)
Dec 27, 2023 3.700 3.790 3.670 3.670 1,676,631 +0.02(+0.55%)
Dec 26, 2023 3.670 3.720 3.580 3.650 617,303 +0.00(+0.00%)
Dec 22, 2023 3.660 3.770 3.600 3.650 1,091,228 -0.13(-3.44%)
Dec 21, 2023 3.730 3.815 3.620 3.780 1,286,019 +0.19(+5.29%)
Dec 20, 2023 3.840 3.865 3.575 3.590 2,025,269 -0.26(-6.75%)
Dec 19, 2023 3.800 3.960 3.780 3.850 1,908,722 +0.12(+3.22%)
Dec 18, 2023 3.900 3.940 3.730 3.730 3,254,637 -0.05(-1.32%)
Dec 15, 2023 3.820 4.020 3.750 3.780 9,764,697 +0.01(+0.27%)
Dec 14, 2023 4.000 4.015 3.642 3.770 3,721,766 -0.26(-6.45%)
Dec 13, 2023 3.960 4.075 3.850 4.030 1,394,099 +0.03(+0.75%)
Dec 12, 2023 4.130 4.141 3.970 4.000 712,130 -0.10(-2.44%)
Dec 11, 2023 4.110 4.120 4.040 4.100 944,229 -0.05(-1.20%)
Dec 08, 2023 4.120 4.310 4.050 4.150 777,753 -0.01(-0.24%)
Dec 07, 2023 4.070 4.209 4.070 4.160 757,670 +0.18(+4.52%)
Dec 06, 2023 4.240 4.330 3.965 3.980 1,220,423 -0.15(-3.63%)
Dec 05, 2023 4.190 4.240 4.130 4.130 870,836 -0.12(-2.82%)
Dec 04, 2023 4.190 4.300 4.150 4.250 856,071 -0.12(-2.75%)
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.