Indicators

Kingsoft Cloud Holdings Ltd ADR (NQ: KC )

2.780 -0.020 (-0.71%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	4.870	5.000	4.750	4.800	1,402,990	-0.07(-1.44%)
Jan 30, 2023	5.200	5.200	4.810	4.870	2,913,432	-0.56(-10.31%)
Jan 27, 2023	5.120	5.600	5.030	5.430	2,500,276	+0.30(+5.85%)
Jan 26, 2023	5.100	5.300	5.010	5.130	1,961,329	+0.15(+3.01%)
Jan 25, 2023	4.890	5.000	4.705	4.980	1,141,444	-0.06(-1.19%)
Jan 24, 2023	5.120	5.180	5.010	5.040	830,781	-0.16(-3.08%)
Jan 23, 2023	4.950	5.220	4.870	5.200	1,838,121	+0.34(+7.00%)
Jan 20, 2023	4.820	4.950	4.690	4.860	1,146,185	+0.21(+4.52%)
Jan 19, 2023	4.530	4.750	4.480	4.650	1,825,747	+0.09(+1.97%)
Jan 18, 2023	4.900	4.998	4.495	4.560	2,898,179	-0.14(-2.98%)
Jan 17, 2023	4.440	4.715	4.240	4.700	1,557,084	+0.22(+4.91%)
Jan 13, 2023	4.400	4.640	4.335	4.480	2,484,889	+0.12(+2.75%)
Jan 12, 2023	4.480	4.570	4.200	4.360	3,068,073	-0.28(-6.03%)
Jan 11, 2023	4.750	5.050	4.500	4.640	3,567,032	-0.11(-2.32%)
Jan 10, 2023	4.720	4.840	4.615	4.750	1,876,529	-0.01(-0.21%)
Jan 09, 2023	4.930	4.950	4.610	4.760	2,777,055	-0.26(-5.18%)
Jan 06, 2023	4.860	5.045	4.540	5.020	4,559,346	-0.21(-4.02%)
Jan 05, 2023	4.980	5.280	4.630	5.230	6,196,464	+0.43(+8.96%)
Jan 04, 2023	4.480	4.890	4.395	4.800	6,415,591	+0.86(+21.83%)

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.