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 )

3.230 -0.090 (-2.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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 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%)
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.