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 )

3.325 -0.275 (-7.64%)
Streaming Delayed Price Updated: 12:49 PM EDT, May 20, 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%)
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.