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 (%)
Mar 28, 2024 3.080 3.155 2.980 3.040 1,691,978 +0.11(+3.75%)
Mar 27, 2024 2.960 3.010 2.860 2.930 1,336,125 -0.07(-2.33%)
Mar 26, 2024 3.140 3.140 2.970 3.000 1,448,121 -0.06(-1.96%)
Mar 25, 2024 3.250 3.280 3.060 3.060 1,760,905 -0.22(-6.71%)
Mar 22, 2024 3.510 3.510 3.200 3.280 2,208,837 -0.35(-9.64%)
Mar 21, 2024 3.820 3.840 3.540 3.630 2,577,295 -0.11(-2.94%)
Mar 20, 2024 3.410 3.870 3.400 3.740 5,224,488 +0.52(+16.15%)
Mar 19, 2024 3.300 3.300 3.060 3.220 1,740,665 -0.15(-4.45%)
Mar 18, 2024 3.300 3.460 3.250 3.370 1,771,431 +0.30(+9.77%)
Mar 15, 2024 3.150 3.220 3.070 3.070 1,039,564 -0.09(-2.85%)
Mar 14, 2024 3.240 3.250 3.110 3.160 1,401,570 -0.17(-5.11%)
Mar 13, 2024 3.480 3.630 3.330 3.330 1,455,540 -0.16(-4.58%)
Mar 12, 2024 3.530 3.550 3.360 3.490 2,182,141 +0.03(+0.87%)
Mar 11, 2024 3.010 3.630 3.010 3.460 6,544,668 +0.77(+28.62%)
Mar 08, 2024 2.630 2.740 2.630 2.690 1,148,555 +0.11(+4.26%)
Mar 07, 2024 2.530 2.620 2.520 2.580 762,509 -0.07(-2.64%)
Mar 06, 2024 2.610 2.790 2.581 2.650 1,839,268 +0.16(+6.43%)
Mar 05, 2024 2.720 2.735 2.340 2.490 4,206,912 -0.29(-10.43%)
Mar 04, 2024 2.830 2.855 2.770 2.780 812,426 -0.08(-2.80%)
Mar 01, 2024 2.940 2.960 2.850 2.860 1,065,558 -0.01(-0.35%)
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%)
Dec 01, 2023 4.390 4.440 4.110 4.370 2,000,437 +0.00(+0.00%)
Nov 30, 2023 4.560 4.600 4.343 4.370 1,239,666 -0.10(-2.24%)
Nov 29, 2023 4.460 4.630 4.450 4.470 723,566 -0.02(-0.45%)
Nov 28, 2023 4.550 4.700 4.440 4.490 943,428 -0.08(-1.75%)
Nov 27, 2023 4.640 4.750 4.550 4.570 738,618 -0.07(-1.51%)
Nov 24, 2023 4.730 4.760 4.630 4.640 544,045 -0.12(-2.62%)
Nov 22, 2023 4.890 4.990 4.750 4.765 602,041 -0.07(-1.35%)
Nov 21, 2023 5.040 5.160 4.669 4.830 2,273,587 -0.68(-12.34%)
Nov 20, 2023 5.400 5.645 5.290 5.510 879,034 +0.20(+3.77%)
Nov 17, 2023 5.290 5.360 5.270 5.310 518,135 +0.09(+1.72%)
Nov 16, 2023 5.240 5.380 5.110 5.220 1,127,219 -0.46(-8.10%)
Nov 15, 2023 5.630 5.800 5.550 5.680 1,014,878 +0.14(+2.53%)
Nov 14, 2023 5.350 5.580 5.340 5.540 908,070 +0.37(+7.16%)
Nov 13, 2023 5.170 5.250 5.058 5.170 513,093 +0.14(+2.78%)
Nov 10, 2023 4.940 5.070 4.940 5.030 489,328 +0.02(+0.40%)
Nov 09, 2023 5.190 5.320 5.010 5.010 580,288 -0.22(-4.21%)
Nov 08, 2023 5.020 5.260 5.020 5.230 472,063 +0.13(+2.55%)
Nov 07, 2023 5.000 5.280 4.983 5.100 727,703 +0.09(+1.80%)
Nov 06, 2023 5.300 5.300 4.905 5.010 986,367 -0.28(-5.29%)
Nov 03, 2023 5.160 5.300 5.120 5.290 718,991 +0.32(+6.44%)
Nov 02, 2023 4.910 5.090 4.900 4.970 876,565 +0.16(+3.33%)
Nov 01, 2023 4.680 4.860 4.660 4.810 520,253 +0.05(+1.05%)
Oct 31, 2023 4.740 4.800 4.670 4.760 774,903 -0.16(-3.25%)
Oct 30, 2023 4.700 4.970 4.700 4.920 893,834 +0.39(+8.61%)
Oct 27, 2023 4.620 4.685 4.515 4.530 313,020 +0.02(+0.44%)
Oct 26, 2023 4.540 4.759 4.500 4.510 506,973 -0.05(-1.10%)
Oct 25, 2023 4.640 4.770 4.490 4.560 578,458 -0.28(-5.79%)
Oct 24, 2023 4.460 5.095 4.460 4.840 1,457,426 +0.40(+9.01%)
Oct 23, 2023 4.380 4.529 4.245 4.440 495,360 +0.03(+0.68%)
Oct 20, 2023 4.550 4.620 4.370 4.410 727,589 -0.27(-5.77%)
Oct 19, 2023 4.740 4.800 4.600 4.680 1,002,936 -0.18(-3.70%)
Oct 18, 2023 4.840 4.895 4.800 4.860 609,725 -0.09(-1.82%)
Oct 17, 2023 4.730 5.040 4.650 4.950 767,312 +0.05(+1.02%)
Oct 16, 2023 4.680 4.950 4.585 4.900 669,556 +0.13(+2.73%)
Oct 13, 2023 4.780 4.890 4.680 4.770 539,241 -0.09(-1.85%)
Oct 12, 2023 5.090 5.240 4.830 4.860 849,988 -0.28(-5.45%)
Oct 11, 2023 5.180 5.290 5.090 5.140 467,495 -0.03(-0.58%)
Oct 10, 2023 4.960 5.270 4.910 5.170 924,985 +0.35(+7.26%)
Oct 09, 2023 4.780 4.850 4.664 4.820 390,252 -0.03(-0.62%)
Oct 06, 2023 4.630 4.925 4.580 4.850 701,238 +0.29(+6.36%)
Oct 05, 2023 4.670 4.690 4.530 4.560 678,768 -0.13(-2.77%)
Oct 04, 2023 4.510 4.705 4.510 4.690 598,574 +0.18(+3.99%)
Oct 03, 2023 4.610 4.700 4.480 4.510 743,422 -0.30(-6.24%)
Oct 02, 2023 4.870 4.960 4.770 4.810 554,515 -0.12(-2.43%)
Sep 29, 2023 5.010 5.080 4.905 4.930 671,881 +0.10(+2.07%)
Sep 28, 2023 4.700 4.845 4.620 4.830 700,910 +0.08(+1.68%)
Sep 27, 2023 4.810 4.810 4.605 4.750 587,611 -0.01(-0.21%)
Sep 26, 2023 4.710 4.850 4.700 4.760 687,660 -0.06(-1.24%)
Sep 25, 2023 4.680 4.845 4.795 4.820 489,892 -0.10(-2.03%)
Sep 22, 2023 4.770 4.940 4.726 4.920 1,367,053 +0.47(+10.56%)
Sep 21, 2023 4.560 4.590 4.445 4.450 1,204,876 -0.31(-6.51%)
Sep 20, 2023 4.750 4.890 4.750 4.760 1,405,988 -0.08(-1.65%)
Sep 19, 2023 4.850 4.960 4.800 4.840 710,017 -0.05(-1.02%)
Sep 18, 2023 4.900 4.940 4.800 4.890 543,456 -0.08(-1.61%)
Sep 15, 2023 5.070 5.185 4.950 4.970 2,514,679 -0.09(-1.78%)
Sep 14, 2023 5.100 5.116 4.970 5.060 891,915 +0.02(+0.40%)
Sep 13, 2023 5.030 5.130 4.990 5.040 1,047,803 -0.03(-0.59%)
Sep 12, 2023 5.090 5.195 5.020 5.070 663,652 -0.17(-3.24%)
Sep 11, 2023 5.280 5.280 5.150 5.240 738,548 +0.11(+2.14%)
Sep 08, 2023 5.100 5.205 5.040 5.130 725,381 +0.02(+0.39%)
Sep 07, 2023 5.300 5.300 4.980 5.110 1,404,479 -0.39(-7.09%)
Sep 06, 2023 5.550 5.660 5.452 5.500 727,286 -0.05(-0.90%)
Sep 05, 2023 5.640 5.665 5.525 5.550 607,799 -0.21(-3.65%)
Sep 01, 2023 5.780 5.965 5.710 5.760 909,856 +0.07(+1.23%)
Aug 31, 2023 5.650 5.800 5.560 5.690 939,644 -0.08(-1.39%)
Aug 30, 2023 5.660 5.895 5.570 5.770 891,877 -0.09(-1.54%)
Aug 29, 2023 5.560 6.065 5.350 5.860 1,892,090 +0.52(+9.74%)
Aug 28, 2023 5.160 5.410 5.160 5.340 1,497,961 +0.19(+3.69%)
Aug 25, 2023 4.940 5.220 4.900 5.150 1,341,001 +0.25(+5.10%)
Aug 24, 2023 5.400 5.430 4.845 4.900 2,289,333 -0.27(-5.22%)
Aug 23, 2023 5.020 5.475 5.000 5.170 1,564,231 +0.08(+1.57%)
Aug 22, 2023 5.280 5.280 4.890 5.090 1,633,523 -0.07(-1.36%)
Aug 21, 2023 5.070 5.180 4.980 5.160 1,665,007 +0.05(+0.98%)
Aug 18, 2023 5.140 5.160 4.950 5.110 1,525,326 -0.30(-5.55%)
Aug 17, 2023 5.500 5.560 5.325 5.410 1,251,863 +0.14(+2.66%)
Aug 16, 2023 5.280 5.410 5.170 5.270 1,845,005 -0.15(-2.77%)
Aug 15, 2023 5.490 5.530 5.380 5.420 1,013,300 -0.20(-3.56%)
Aug 14, 2023 5.550 5.640 5.420 5.620 1,108,732 +0.00(+0.00%)
Aug 11, 2023 5.770 5.770 5.510 5.620 1,501,236 -0.35(-5.86%)
Aug 10, 2023 6.150 6.250 5.840 5.970 1,246,763 -0.04(-0.67%)
Aug 09, 2023 6.300 6.340 5.850 6.010 1,508,621 -0.17(-2.75%)
Aug 08, 2023 6.030 6.200 5.940 6.180 967,269 -0.06(-0.96%)
Aug 07, 2023 6.440 6.447 6.080 6.240 1,689,866 -0.19(-2.95%)
Aug 04, 2023 6.660 6.690 6.415 6.430 1,264,623 -0.30(-4.46%)
Aug 03, 2023 6.460 6.890 6.430 6.730 1,271,811 +0.32(+4.99%)
Aug 02, 2023 6.460 6.720 6.220 6.410 1,853,343 -0.31(-4.68%)
Aug 01, 2023 6.850 6.910 6.620 6.725 1,163,820 -0.32(-4.47%)
Jul 31, 2023 7.070 7.420 6.760 7.040 3,098,332 -0.11(-1.54%)
Jul 28, 2023 6.590 7.285 6.500 7.150 3,631,231 +0.94(+15.14%)
Jul 27, 2023 6.640 6.640 6.040 6.210 2,247,753 -0.44(-6.62%)
Jul 26, 2023 6.300 6.735 6.215 6.650 2,544,606 +0.23(+3.58%)
Jul 25, 2023 6.690 6.780 6.400 6.420 1,947,482 -0.11(-1.68%)
Jul 24, 2023 6.050 6.705 5.830 6.530 3,111,232 +0.32(+5.15%)
Jul 21, 2023 6.340 6.423 6.115 6.210 1,342,350 +0.00(+0.00%)
Jul 20, 2023 6.400 6.400 6.090 6.210 2,068,667 -0.37(-5.62%)
Jul 19, 2023 6.450 7.080 6.450 6.580 2,963,240 +0.25(+3.95%)
Jul 18, 2023 6.130 6.570 5.960 6.330 1,714,522 -0.02(-0.31%)
Jul 17, 2023 6.290 6.395 6.050 6.350 1,444,880 +0.03(+0.47%)
Jul 14, 2023 6.550 6.600 6.220 6.320 2,554,425 -0.38(-5.67%)
Jul 13, 2023 6.190 6.880 6.160 6.700 6,021,353 +0.97(+16.93%)
Jul 12, 2023 5.710 5.890 5.470 5.730 2,299,528 +0.04(+0.70%)
Jul 11, 2023 5.780 5.880 5.630 5.690 1,139,909 -0.08(-1.39%)
Jul 10, 2023 5.590 5.795 5.530 5.770 945,406 +0.17(+3.04%)
Jul 07, 2023 5.400 5.700 5.400 5.600 1,386,556 +0.15(+2.75%)
Jul 06, 2023 5.640 5.670 5.400 5.450 2,366,661 -0.47(-7.94%)
Jul 05, 2023 5.820 6.020 5.510 5.920 3,376,978 -0.32(-5.13%)
Jul 03, 2023 6.300 6.535 6.080 6.240 1,897,240 +0.14(+2.30%)
Jun 30, 2023 6.000 6.400 5.920 6.100 2,248,734 +0.15(+2.52%)
Jun 29, 2023 6.000 6.070 5.820 5.950 1,750,602 -0.10(-1.65%)
Jun 28, 2023 6.120 6.140 5.800 6.050 2,117,371 -0.18(-2.89%)
Jun 27, 2023 6.040 6.411 5.780 6.230 4,421,846 +0.69(+12.45%)
Jun 26, 2023 5.600 5.610 5.360 5.540 1,556,328 +0.01(+0.18%)
Jun 23, 2023 6.220 6.220 5.370 5.530 3,652,919 -0.91(-14.13%)
Jun 22, 2023 6.250 6.620 6.110 6.440 1,658,787 +0.14(+2.22%)
Jun 21, 2023 6.210 6.480 6.143 6.300 2,164,211 -0.16(-2.48%)
Jun 20, 2023 6.780 6.910 6.365 6.460 3,988,821 +0.17(+2.70%)
Jun 16, 2023 6.910 6.910 6.175 6.290 4,699,921 -0.51(-7.50%)
Jun 15, 2023 6.820 7.017 6.740 6.800 2,709,104 -0.26(-3.68%)
Jun 14, 2023 6.750 7.150 6.513 7.060 4,460,990 +0.31(+4.59%)
Jun 13, 2023 6.210 6.820 6.100 6.750 7,507,107 +1.08(+19.05%)
Jun 12, 2023 5.460 6.160 5.460 5.670 6,348,010 +0.51(+9.88%)
Jun 09, 2023 5.480 5.900 5.095 5.160 8,070,665 +0.37(+7.72%)
Jun 08, 2023 4.840 4.900 4.740 4.790 804,307 -0.05(-1.03%)
Jun 07, 2023 5.030 5.090 4.755 4.840 1,788,092 -0.22(-4.35%)
Jun 06, 2023 4.890 5.070 4.835 5.060 2,030,041 +0.12(+2.43%)
Jun 05, 2023 5.410 5.410 4.810 4.940 1,811,451 -0.52(-9.52%)
Jun 02, 2023 5.290 5.580 5.150 5.460 3,237,887 +0.13(+2.44%)
Jun 01, 2023 4.980 5.420 4.970 5.330 4,814,485 +0.87(+19.51%)
May 31, 2023 4.360 4.520 4.300 4.460 2,376,106 +0.01(+0.22%)
May 30, 2023 4.080 4.500 4.070 4.450 5,860,827 +0.66(+17.41%)
May 26, 2023 3.800 3.820 3.610 3.790 2,555,228 +0.01(+0.26%)
May 25, 2023 4.000 4.014 3.650 3.780 2,984,272 -0.22(-5.50%)
May 24, 2023 4.200 4.280 3.960 4.000 1,729,481 -0.34(-7.83%)
May 23, 2023 4.490 4.490 4.165 4.340 2,828,433 -0.41(-8.63%)
May 22, 2023 4.510 4.800 4.450 4.750 1,838,379 +0.35(+7.95%)
May 19, 2023 4.710 4.720 4.250 4.400 2,362,144 -0.35(-7.37%)
May 18, 2023 4.770 4.840 4.655 4.750 1,867,568 -0.03(-0.63%)
May 17, 2023 4.860 4.880 4.755 4.780 2,547,993 -0.24(-4.78%)
May 16, 2023 5.200 5.250 4.990 5.020 2,077,963 -0.30(-5.64%)
May 15, 2023 5.150 5.420 5.005 5.320 1,856,240 +0.33(+6.61%)
May 12, 2023 5.100 5.115 4.880 4.990 1,825,957 -0.24(-4.59%)
May 11, 2023 5.140 5.445 5.100 5.230 1,295,062 +0.06(+1.16%)
May 10, 2023 5.320 5.365 5.070 5.170 1,489,598 -0.27(-4.96%)
May 09, 2023 5.330 5.485 5.330 5.440 830,666 -0.14(-2.51%)
May 08, 2023 5.540 5.690 5.440 5.580 1,293,272 +0.21(+3.91%)
May 05, 2023 5.180 5.480 5.090 5.370 1,627,308 +0.14(+2.68%)
May 04, 2023 5.110 5.310 5.085 5.230 1,685,058 +0.12(+2.35%)
May 03, 2023 5.030 5.215 4.930 5.110 3,233,650 +0.10(+2.00%)
May 02, 2023 5.450 5.460 4.925 5.010 3,651,890 -0.60(-10.70%)
May 01, 2023 5.690 5.760 5.540 5.610 1,335,443 -0.12(-2.09%)
Apr 28, 2023 5.570 6.020 5.410 5.730 3,427,711 +0.22(+3.99%)
Apr 27, 2023 5.570 5.620 5.240 5.510 2,883,716 -0.08(-1.43%)
Apr 26, 2023 6.120 6.280 5.450 5.590 6,474,830 -0.33(-5.57%)
Apr 25, 2023 6.010 6.230 5.835 5.920 2,198,987 -0.28(-4.52%)
Apr 24, 2023 6.350 6.530 6.090 6.200 2,329,876 -0.48(-7.19%)
Apr 21, 2023 6.900 6.930 6.170 6.680 3,192,039 -0.72(-9.73%)
Apr 20, 2023 7.630 8.030 7.250 7.400 3,961,231 +0.47(+6.78%)
Apr 19, 2023 7.030 7.120 6.905 6.930 1,321,632 -0.34(-4.68%)
Apr 18, 2023 7.420 7.470 6.885 7.270 2,801,607 -0.37(-4.84%)
Apr 17, 2023 7.850 7.975 7.505 7.640 1,412,738 -0.04(-0.52%)
Apr 14, 2023 7.800 8.080 7.490 7.680 1,419,046 -0.12(-1.54%)
Apr 13, 2023 8.300 8.350 7.790 7.800 1,384,002 -0.56(-6.70%)
Apr 12, 2023 8.330 8.660 7.960 8.360 2,534,363 +0.02(+0.24%)
Apr 11, 2023 8.200 8.640 8.020 8.340 4,466,348 +0.65(+8.45%)
Apr 10, 2023 7.860 7.920 7.370 7.690 2,359,446 -0.43(-5.30%)
Apr 06, 2023 8.060 8.380 7.800 8.120 3,042,337 -0.37(-4.36%)
Apr 05, 2023 9.300 9.300 8.060 8.490 4,626,213 -0.55(-6.08%)
Apr 04, 2023 8.810 9.370 8.600 9.040 4,374,694 -0.32(-3.42%)
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.