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 )

2.330 -0.120 (-4.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 2.450 2.475 2.200 2.330 2,068,268 -0.12(-4.90%)
Aug 29, 2024 2.410 2.519 2.390 2.450 1,088,660 +0.07(+2.94%)
Aug 28, 2024 2.500 2.510 2.360 2.380 814,818 -0.17(-6.67%)
Aug 27, 2024 2.670 2.670 2.500 2.550 876,120 -0.11(-4.14%)
Aug 26, 2024 2.520 2.720 2.480 2.660 1,207,975 +0.14(+5.56%)
Aug 23, 2024 2.480 2.575 2.360 2.520 836,311 +0.08(+3.28%)
Aug 22, 2024 2.470 2.470 2.360 2.440 626,813 -0.03(-1.21%)
Aug 21, 2024 2.340 2.560 2.340 2.470 1,294,695 +0.10(+4.22%)
Aug 20, 2024 2.580 2.580 2.330 2.370 1,287,197 -0.16(-6.32%)
Aug 19, 2024 2.490 2.579 2.450 2.530 982,447 +0.06(+2.43%)
Aug 16, 2024 2.360 2.505 2.350 2.470 1,797,341 +0.07(+2.92%)
Aug 15, 2024 2.390 2.415 2.350 2.400 674,795 +0.05(+2.13%)
Aug 14, 2024 2.380 2.410 2.340 2.350 753,551 -0.06(-2.49%)
Aug 13, 2024 2.530 2.570 2.330 2.410 1,306,210 -0.12(-4.74%)
Aug 12, 2024 2.520 2.640 2.440 2.530 1,119,542 +0.10(+4.12%)
Aug 09, 2024 2.440 2.470 2.421 2.430 272,758 -0.04(-1.62%)
Aug 08, 2024 2.380 2.470 2.375 2.470 598,980 +0.11(+4.66%)
Aug 07, 2024 2.460 2.530 2.330 2.360 654,037 -0.07(-2.88%)
Aug 06, 2024 2.420 2.520 2.370 2.430 799,117 +0.03(+1.25%)
Aug 05, 2024 2.370 2.400 2.240 2.400 1,099,105 -0.05(-2.04%)
Aug 02, 2024 2.460 2.480 2.410 2.450 540,154 -0.04(-1.61%)
Aug 01, 2024 2.690 2.695 2.430 2.490 928,433 -0.21(-7.78%)
Jul 31, 2024 2.690 2.750 2.620 2.700 592,756 +0.10(+3.85%)
Jul 30, 2024 2.540 2.645 2.520 2.600 623,902 +0.04(+1.56%)
Jul 29, 2024 2.630 2.650 2.550 2.560 481,535 -0.07(-2.66%)
Jul 26, 2024 2.500 2.665 2.490 2.630 677,900 +0.14(+5.62%)
Jul 25, 2024 2.490 2.540 2.470 2.490 461,430 -0.04(-1.58%)
Jul 24, 2024 2.550 2.570 2.505 2.530 569,654 -0.04(-1.56%)
Jul 23, 2024 2.610 2.610 2.480 2.570 672,286 -0.07(-2.65%)
Jul 22, 2024 2.780 2.780 2.630 2.640 548,272 +0.00(+0.00%)
Jul 19, 2024 2.660 2.660 2.610 2.640 490,037 -0.05(-1.86%)
Jul 18, 2024 2.580 2.810 2.561 2.690 1,319,153 +0.05(+1.89%)
Jul 17, 2024 2.690 2.705 2.580 2.640 424,985 -0.11(-4.00%)
Jul 16, 2024 2.690 2.770 2.690 2.750 521,549 +0.05(+1.85%)
Jul 15, 2024 2.750 2.750 2.625 2.700 764,561 -0.08(-2.88%)
Jul 12, 2024 2.870 2.935 2.755 2.780 739,984 +0.05(+1.83%)
Jul 11, 2024 2.770 2.850 2.700 2.730 648,865 +0.00(+0.00%)
Jul 10, 2024 2.730 2.790 2.680 2.730 819,513 -0.02(-0.73%)
Jul 09, 2024 2.570 2.780 2.545 2.750 1,097,868 +0.20(+7.84%)
Jul 08, 2024 2.550 2.605 2.505 2.550 618,857 -0.03(-1.16%)
Jul 05, 2024 2.630 2.650 2.555 2.580 608,275 -0.01(-0.39%)
Jul 03, 2024 2.500 2.690 2.500 2.590 1,153,685 +0.14(+5.71%)
Jul 02, 2024 2.490 2.490 2.410 2.450 504,816 -0.03(-1.21%)
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.