Indicators

Kingsoft Cloud Holdings Ltd ADR (NQ: KC )

2.650 -0.130 (-4.68%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	38.99	40.09	38.85	39.06	689,834	+0.07(+0.18%)
May 27, 2021	38.90	39.29	37.25	38.99	1,244,055	+0.10(+0.26%)
May 26, 2021	37.46	39.70	37.20	38.89	1,567,435	+1.29(+3.43%)
May 25, 2021	36.90	38.88	36.70	37.60	1,452,143	+1.44(+3.98%)
May 24, 2021	36.68	37.40	35.88	36.16	934,436	+0.37(+1.03%)
May 21, 2021	36.86	36.86	35.01	35.79	1,265,562	-0.30(-0.83%)
May 20, 2021	36.25	36.85	34.40	36.09	1,960,642	-0.81(-2.20%)
May 19, 2021	36.49	37.16	35.80	36.90	1,087,495	-0.57(-1.52%)
May 18, 2021	35.00	38.60	34.34	37.47	1,609,356	+0.43(+1.16%)
May 17, 2021	36.90	37.21	35.32	37.04	2,278,235	-0.61(-1.62%)
May 14, 2021	36.61	37.80	35.43	37.65	1,514,807	+2.11(+5.94%)
May 13, 2021	39.21	39.33	34.99	35.54	2,209,821	-3.50(-8.97%)
May 12, 2021	40.00	40.00	38.60	39.04	1,184,352	-0.60(-1.51%)
May 11, 2021	37.12	39.88	36.53	39.64	1,443,829	+0.87(+2.24%)
May 10, 2021	40.05	40.23	38.70	38.77	1,565,063	-1.94(-4.77%)
May 07, 2021	41.05	42.24	40.01	40.71	916,375	-0.32(-0.78%)
May 06, 2021	42.04	42.50	40.21	41.03	904,770	-1.06(-2.52%)
May 05, 2021	43.08	44.00	41.57	42.09	1,247,117	-0.99(-2.30%)
May 04, 2021	43.86	44.13	42.43	43.08	2,142,392	-1.15(-2.60%)

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.