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 )

3.320 +0.100 (+3.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
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%)
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.