Indicators

Kingsoft Cloud Holdings Ltd ADR (NQ: KC )

3.335 -0.265 (-7.36%)

Streaming Delayed Price Updated: 3:54 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	3.400	3.440	3.260	3.280	1,333,503	-0.22(-6.29%)
Jul 28, 2022	3.450	3.510	3.290	3.500	1,343,690	+0.03(+0.86%)
Jul 27, 2022	3.460	3.520	3.320	3.470	1,370,176	+0.09(+2.66%)
Jul 26, 2022	3.610	3.610	3.360	3.380	1,140,291	-0.15(-4.25%)
Jul 25, 2022	3.570	3.580	3.415	3.530	970,490	-0.01(-0.28%)
Jul 22, 2022	3.760	3.860	3.500	3.540	1,273,426	-0.29(-7.57%)
Jul 21, 2022	3.800	3.860	3.690	3.830	869,381	+0.03(+0.79%)
Jul 20, 2022	3.690	3.895	3.670	3.800	1,342,119	+0.11(+2.98%)
Jul 19, 2022	3.620	3.740	3.520	3.690	1,257,102	+0.13(+3.65%)
Jul 18, 2022	3.730	3.841	3.540	3.560	1,562,637	-0.03(-0.84%)
Jul 15, 2022	3.470	3.620	3.310	3.590	1,628,813	+0.09(+2.57%)
Jul 14, 2022	3.800	3.810	3.460	3.500	2,081,081	-0.33(-8.62%)
Jul 13, 2022	3.860	3.955	3.710	3.830	2,158,916	-0.18(-4.49%)
Jul 12, 2022	3.850	4.070	3.770	4.010	2,184,785	+0.23(+6.08%)
Jul 11, 2022	4.150	4.160	3.780	3.780	2,231,798	-0.50(-11.68%)
Jul 08, 2022	4.510	4.510	4.230	4.280	2,469,508	-0.37(-7.96%)
Jul 07, 2022	4.600	4.760	4.460	4.650	1,544,436	+0.21(+4.73%)
Jul 06, 2022	4.810	4.990	4.360	4.440	2,101,789	-0.41(-8.45%)
Jul 05, 2022	4.580	4.860	4.530	4.850	3,155,149	+0.10(+2.11%)

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.