Indicators

Kingsoft Cloud Holdings Ltd ADR (NQ: KC )

3.560 +0.180 (+5.33%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	4.220	4.250	3.600	3.620	6,457,907	-0.10(-2.69%)
Apr 28, 2022	3.560	3.756	3.190	3.720	5,915,484	+0.23(+6.59%)
Apr 27, 2022	3.390	3.780	3.390	3.490	4,079,477	+0.08(+2.35%)
Apr 26, 2022	3.400	3.515	3.270	3.410	4,306,786	+0.00(+0.00%)
Apr 25, 2022	3.270	3.490	3.180	3.410	3,890,110	-0.06(-1.73%)
Apr 22, 2022	3.560	3.880	3.460	3.470	3,878,197	-0.05(-1.42%)
Apr 21, 2022	3.820	3.940	3.460	3.520	4,037,908	-0.27(-7.12%)
Apr 20, 2022	4.120	4.140	3.765	3.790	3,324,885	-0.41(-9.76%)
Apr 19, 2022	3.970	4.260	3.855	4.200	4,101,264	+0.23(+5.79%)
Apr 18, 2022	4.240	4.280	3.900	3.970	5,885,824	-0.40(-9.15%)
Apr 14, 2022	4.620	4.620	4.330	4.370	3,550,745	-0.23(-5.00%)
Apr 13, 2022	4.730	4.888	4.540	4.600	3,178,220	-0.04(-0.86%)
Apr 12, 2022	5.280	5.360	4.610	4.640	3,277,289	-0.51(-9.90%)
Apr 11, 2022	5.000	5.390	4.830	5.150	2,989,519	+0.01(+0.19%)
Apr 08, 2022	5.460	5.540	5.130	5.140	2,763,196	-0.31(-5.69%)
Apr 07, 2022	5.880	5.960	5.290	5.450	3,574,058	-0.55(-9.17%)
Apr 06, 2022	6.280	6.300	5.800	6.000	3,143,959	-0.41(-6.40%)
Apr 05, 2022	6.820	6.899	6.350	6.410	3,335,135	-0.50(-7.24%)
Apr 04, 2022	6.450	7.150	6.245	6.910	7,386,111	+0.74(+11.99%)

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.