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 )

2.655 -0.165 (-5.85%)
Streaming Delayed Price Updated: 3:28 PM EDT, Jun 18, 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 (%)
Nov 30, 2023 4.560 4.600 4.343 4.370 1,239,666 -0.10(-2.24%)
Nov 29, 2023 4.460 4.630 4.450 4.470 723,566 -0.02(-0.45%)
Nov 28, 2023 4.550 4.700 4.440 4.490 943,428 -0.08(-1.75%)
Nov 27, 2023 4.640 4.750 4.550 4.570 738,618 -0.07(-1.51%)
Nov 24, 2023 4.730 4.760 4.630 4.640 544,045 -0.12(-2.62%)
Nov 22, 2023 4.890 4.990 4.750 4.765 602,041 -0.07(-1.35%)
Nov 21, 2023 5.040 5.160 4.669 4.830 2,273,587 -0.68(-12.34%)
Nov 20, 2023 5.400 5.645 5.290 5.510 879,034 +0.20(+3.77%)
Nov 17, 2023 5.290 5.360 5.270 5.310 518,135 +0.09(+1.72%)
Nov 16, 2023 5.240 5.380 5.110 5.220 1,127,219 -0.46(-8.10%)
Nov 15, 2023 5.630 5.800 5.550 5.680 1,014,878 +0.14(+2.53%)
Nov 14, 2023 5.350 5.580 5.340 5.540 908,070 +0.37(+7.16%)
Nov 13, 2023 5.170 5.250 5.058 5.170 513,093 +0.14(+2.78%)
Nov 10, 2023 4.940 5.070 4.940 5.030 489,328 +0.02(+0.40%)
Nov 09, 2023 5.190 5.320 5.010 5.010 580,288 -0.22(-4.21%)
Nov 08, 2023 5.020 5.260 5.020 5.230 472,063 +0.13(+2.55%)
Nov 07, 2023 5.000 5.280 4.983 5.100 727,703 +0.09(+1.80%)
Nov 06, 2023 5.300 5.300 4.905 5.010 986,367 -0.28(-5.29%)
Nov 03, 2023 5.160 5.300 5.120 5.290 718,991 +0.32(+6.44%)
Nov 02, 2023 4.910 5.090 4.900 4.970 876,565 +0.16(+3.33%)
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.