Indicators

Kingsoft Cloud Holdings Ltd ADR (NQ: KC )

3.330 -0.270 (-7.50%)

Streaming Delayed Price Updated: 12:49 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.