Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ikang Healthcare ADR (NQ: KANG )

N/A UNCHANGED
Last Price Updated: 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 (%)
Oct 31, 2017 14.46 14.59 14.20 14.23 86,767 -0.28(-1.93%)
Oct 30, 2017 14.62 14.69 14.37 14.51 115,998 -0.09(-0.62%)
Oct 27, 2017 14.40 14.73 14.39 14.60 256,049 +0.21(+1.46%)
Oct 26, 2017 14.39 14.50 14.32 14.39 392,280 +0.00(+0.00%)
Oct 25, 2017 14.24 14.45 14.05 14.39 232,844 +0.16(+1.12%)
Oct 24, 2017 13.89 14.34 13.82 14.23 589,630 +0.28(+2.01%)
Oct 23, 2017 13.52 13.96 13.52 13.95 170,831 +0.42(+3.10%)
Oct 20, 2017 13.48 13.66 13.41 13.53 85,969 +0.06(+0.45%)
Oct 19, 2017 13.54 13.57 13.35 13.47 131,142 -0.14(-1.03%)
Oct 18, 2017 13.60 13.79 13.59 13.61 433,686 +0.00(+0.00%)
Oct 17, 2017 13.62 13.73 13.40 13.61 364,214 +0.01(+0.07%)
Oct 16, 2017 13.50 13.61 13.30 13.60 242,212 +0.11(+0.82%)
Oct 13, 2017 13.50 13.52 13.42 13.49 44,598 +0.00(+0.00%)
Oct 12, 2017 13.49 13.64 13.26 13.49 130,634 -0.04(-0.30%)
Oct 11, 2017 13.25 13.76 13.25 13.53 190,171 +0.32(+2.42%)
Oct 10, 2017 13.38 13.47 13.15 13.21 246,971 -0.10(-0.75%)
Oct 09, 2017 13.75 13.77 13.25 13.31 118,153 -0.43(-3.13%)
Oct 06, 2017 13.66 13.87 13.54 13.74 67,803 +0.09(+0.66%)
Oct 05, 2017 13.86 13.89 13.62 13.65 40,717 -0.20(-1.44%)
Oct 04, 2017 13.85 13.90 13.74 13.85 44,860 +0.06(+0.44%)
Oct 03, 2017 13.87 13.97 13.76 13.79 77,888 +0.00(+0.00%)
Oct 02, 2017 13.54 13.89 13.50 13.79 94,601 +0.31(+2.30%)
Sep 29, 2017 13.35 13.60 13.35 13.48 97,361 +0.12(+0.90%)
Sep 28, 2017 13.46 13.58 13.31 13.36 174,106 -0.10(-0.74%)
Sep 27, 2017 13.62 13.73 13.46 13.46 133,613 -0.17(-1.25%)
Sep 26, 2017 13.48 13.72 13.46 13.63 289,763 +0.13(+0.96%)
Sep 25, 2017 13.50 13.67 13.40 13.50 250,961 -0.02(-0.15%)
Sep 22, 2017 13.47 13.59 13.34 13.52 143,409 +0.01(+0.07%)
Sep 21, 2017 13.72 13.72 13.45 13.51 108,764 -0.23(-1.67%)
Sep 20, 2017 13.55 13.83 13.52 13.74 187,844 +0.19(+1.40%)
Sep 19, 2017 13.88 14.11 13.42 13.55 234,049 -0.57(-4.04%)
Sep 18, 2017 13.70 14.13 13.70 14.12 374,911 +0.44(+3.22%)
Sep 15, 2017 14.66 14.66 13.63 13.68 545,222 -0.72(-5.00%)
Sep 14, 2017 14.60 14.60 14.21 14.40 260,068 -0.19(-1.30%)
Sep 13, 2017 14.51 14.60 14.25 14.59 190,776 +0.13(+0.90%)
Sep 12, 2017 14.52 14.60 14.45 14.46 94,144 -0.13(-0.89%)
Sep 11, 2017 14.52 14.60 14.33 14.59 215,106 +0.09(+0.62%)
Sep 08, 2017 14.41 14.52 14.20 14.50 143,439 +0.09(+0.62%)
Sep 07, 2017 14.38 14.46 14.28 14.41 89,474 +0.12(+0.84%)
Sep 06, 2017 14.07 14.30 13.99 14.29 180,257 +0.27(+1.93%)
Sep 05, 2017 14.24 14.45 13.70 14.02 195,488 -0.20(-1.41%)
Sep 01, 2017 14.49 14.49 14.14 14.22 205,589 -0.31(-2.13%)
Aug 31, 2017 13.90 14.63 13.90 14.53 384,055 +0.56(+4.01%)
Aug 30, 2017 14.24 14.24 13.95 13.97 89,206 -0.21(-1.48%)
Aug 29, 2017 14.44 14.53 14.12 14.18 137,250 -0.32(-2.21%)
Aug 28, 2017 14.28 14.52 14.25 14.50 164,074 +0.31(+2.18%)
Aug 25, 2017 14.26 14.32 14.16 14.19 153,125 -0.01(-0.07%)
Aug 24, 2017 14.28 14.36 14.14 14.20 127,675 -0.09(-0.63%)
Aug 23, 2017 14.34 14.40 14.18 14.29 122,924 -0.05(-0.35%)
Aug 22, 2017 14.29 14.55 14.26 14.34 157,331 +0.09(+0.63%)
Aug 21, 2017 14.14 14.48 14.01 14.25 316,690 +0.14(+0.99%)
Aug 18, 2017 13.85 14.15 13.72 14.11 136,195 +0.23(+1.66%)
Aug 17, 2017 13.85 14.06 13.83 13.88 98,674 -0.03(-0.22%)
Aug 16, 2017 13.95 14.10 13.84 13.91 128,746 +0.03(+0.22%)
Aug 15, 2017 13.99 14.05 13.82 13.88 113,395 -0.03(-0.22%)
Aug 14, 2017 13.78 14.10 13.77 13.91 174,800 +0.08(+0.58%)
Aug 11, 2017 13.65 13.92 13.50 13.83 148,044 +0.20(+1.47%)
Aug 10, 2017 13.98 14.08 13.60 13.63 490,483 -0.47(-3.33%)
Aug 09, 2017 14.24 14.24 13.90 14.10 318,787 -0.24(-1.67%)
Aug 08, 2017 14.14 14.49 14.00 14.34 514,758 +0.30(+2.14%)
Aug 07, 2017 13.84 14.23 13.75 14.04 382,114 +0.24(+1.74%)
Aug 04, 2017 13.41 13.88 13.30 13.80 531,529 +0.46(+3.45%)
Aug 03, 2017 12.70 13.50 12.69 13.34 427,764 +0.67(+5.29%)
Aug 02, 2017 12.38 12.78 12.21 12.67 566,103 +0.28(+2.26%)
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.