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 )

3.385 -0.215 (-5.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 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 (%)
Feb 28, 2022 6.760 7.370 6.710 6.740 7,713,645 -0.25(-3.58%)
Feb 25, 2022 6.920 7.020 6.690 6.990 1,838,354 -0.06(-0.85%)
Feb 24, 2022 6.010 7.070 6.090 7.050 2,354,955 +0.46(+6.98%)
Feb 23, 2022 6.990 7.270 6.550 6.590 1,542,877 -0.22(-3.23%)
Feb 22, 2022 6.820 7.110 6.700 6.810 1,764,551 -0.31(-4.35%)
Feb 18, 2022 7.120 0 -0.22(-3.00%)
Feb 17, 2022 7.710 8.130 7.220 7.340 1,933,207 -0.43(-5.53%)
Feb 16, 2022 8.070 8.082 7.730 7.770 1,898,182 -0.31(-3.84%)
Feb 15, 2022 7.970 8.150 7.715 8.080 2,387,391 +0.44(+5.76%)
Feb 14, 2022 7.670 8.030 7.620 7.640 2,088,658 -0.20(-2.55%)
Feb 11, 2022 8.180 8.530 7.765 7.840 2,101,204 -0.21(-2.61%)
Feb 10, 2022 8.120 8.730 7.860 8.050 3,757,417 -0.33(-3.94%)
Feb 09, 2022 7.700 8.440 7.400 8.380 3,314,511 +0.95(+12.79%)
Feb 08, 2022 7.060 7.520 6.900 7.430 2,148,865 +0.37(+5.24%)
Feb 07, 2022 7.370 7.780 7.020 7.060 1,636,626 -0.46(-6.12%)
Feb 04, 2022 7.390 7.740 7.220 7.520 1,278,370 +0.12(+1.62%)
Feb 03, 2022 7.570 7.400 1,739,948 -0.37(-4.76%)
Feb 02, 2022 8.560 8.670 7.635 7.770 1,761,240 -0.78(-9.12%)
Feb 01, 2022 8.370 8.570 7.970 8.550 3,960,296 +0.10(+1.18%)
Jan 31, 2022 7.450 8.450 4,773,572 +1.08(+14.65%)
Jan 28, 2022 7.640 7.920 7.110 7.370 7,995,088 -0.39(-5.03%)
Jan 27, 2022 9.160 9.165 7.670 7.760 6,244,355 -1.22(-13.59%)
Jan 26, 2022 10.09 10.40 8.910 8.980 2,686,697 -1.11(-11.00%)
Jan 25, 2022 10.69 10.86 10.05 10.09 1,393,571 -0.82(-7.52%)
Jan 24, 2022 10.37 10.95 9.900 10.91 3,238,395 +0.23(+2.15%)
Jan 21, 2022 11.33 11.72 10.61 10.68 2,026,999 -0.72(-6.32%)
Jan 20, 2022 11.98 12.37 11.38 11.40 2,371,323 -0.12(-1.04%)
Jan 19, 2022 12.01 12.08 11.49 11.52 1,846,432 -0.40(-3.36%)
Jan 18, 2022 12.06 12.64 11.68 11.92 2,471,772 -0.49(-3.95%)
Jan 14, 2022 12.41 0 -0.33(-2.59%)
Jan 13, 2022 14.12 14.12 12.71 12.74 1,146,725 -1.41(-9.96%)
Jan 12, 2022 14.39 15.08 13.89 14.15 1,303,081 +0.18(+1.29%)
Jan 11, 2022 13.71 14.64 13.60 13.97 2,266,557 +0.25(+1.82%)
Jan 10, 2022 13.25 13.91 13.11 13.72 1,993,338 +0.22(+1.63%)
Jan 07, 2022 12.78 13.73 12.60 13.50 1,830,908 +0.78(+6.13%)
Jan 06, 2022 13.07 13.30 12.44 12.72 2,090,560 -0.11(-0.86%)
Jan 05, 2022 13.51 14.16 12.79 12.83 1,149,244 -0.96(-6.96%)
Jan 04, 2022 14.72 14.92 13.47 13.79 1,584,222 -0.98(-6.64%)
Jan 03, 2022 15.50 15.69 14.28 14.77 1,786,722 -0.98(-6.22%)
Dec 31, 2021 15.68 16.48 15.58 15.75 904,108 -0.04(-0.25%)
Dec 30, 2021 14.70 16.08 14.59 15.79 1,305,085 +1.11(+7.56%)
Dec 29, 2021 14.98 15.50 14.41 14.68 932,572 -0.45(-2.97%)
Dec 28, 2021 15.26 15.53 14.96 15.13 1,024,366 -0.31(-2.01%)
Dec 27, 2021 15.59 16.14 15.31 15.44 796,161 -0.10(-0.64%)
Dec 23, 2021 15.68 15.87 15.21 15.54 1,352,550 -0.30(-1.89%)
Dec 22, 2021 15.53 16.26 15.53 15.84 1,142,498 -0.21(-1.31%)
Dec 21, 2021 14.57 16.11 14.47 16.05 1,782,146 +1.99(+14.15%)
Dec 20, 2021 14.42 14.51 13.71 14.06 1,991,999 -1.12(-7.38%)
Dec 17, 2021 14.08 15.42 13.70 15.18 10,023,127 +0.74(+5.12%)
Dec 16, 2021 14.79 15.30 14.14 14.44 2,800,731 -0.08(-0.55%)
Dec 15, 2021 15.37 15.50 14.28 14.52 3,201,365 -0.92(-5.96%)
Dec 14, 2021 15.44 15.80 15.01 15.44 2,242,025 +0.07(+0.46%)
Dec 13, 2021 16.50 17.41 15.27 15.37 3,075,042 -0.80(-4.95%)
Dec 10, 2021 15.90 16.59 15.75 16.17 2,447,240 +0.28(+1.76%)
Dec 09, 2021 16.32 16.87 15.76 15.89 1,205,291 -0.59(-3.58%)
Dec 08, 2021 16.25 17.01 15.46 16.48 1,242,913 +0.12(+0.73%)
Dec 07, 2021 15.58 16.62 15.31 16.36 1,814,960 +1.49(+10.02%)
Dec 06, 2021 14.47 15.06 13.71 14.87 2,441,429 +0.41(+2.84%)
Dec 03, 2021 16.34 16.35 14.33 14.46 2,907,679 -2.40(-14.23%)
Dec 02, 2021 16.29 16.94 16.03 16.86 1,789,052 +0.36(+2.18%)
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.