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

Kindly MD, Inc. - Common Stock (NQ:KDLY)

24.94 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 22, 2025 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 (%)
May 22, 2025 24.94 0 +2.11(+9.24%)
May 21, 2025 19.05 23.41 17.27 22.83 11,115,730 +7.61(+50.00%)
May 20, 2025 14.04 15.80 13.35 15.22 1,982,418 +1.26(+9.03%)
May 19, 2025 12.76 15.98 12.50 13.96 2,892,607 +1.01(+7.80%)
May 16, 2025 12.45 15.00 11.10 12.95 4,560,247 -0.91(-6.57%)
May 15, 2025 8.590 14.49 8.060 13.86 29,906,442 +6.21(+81.18%)
May 14, 2025 10.00 10.25 7.570 7.650 2,544,226 -2.70(-26.09%)
May 13, 2025 13.14 13.28 10.00 10.35 7,142,811 -3.34(-24.40%)
May 12, 2025 28.52 31.45 13.24 13.69 65,877,148 +9.79(+251.03%)
May 09, 2025 3.880 4.150 3.570 3.900 337,033 +0.12(+3.17%)
May 08, 2025 3.270 4.079 3.270 3.780 640,592 +0.69(+22.33%)
May 07, 2025 3.140 3.650 3.040 3.090 619,350 +0.03(+0.98%)
May 06, 2025 2.750 3.390 2.623 3.060 607,513 +0.35(+12.92%)
May 05, 2025 2.310 2.780 2.310 2.710 554,107 +0.54(+24.88%)
May 02, 2025 1.910 2.430 1.910 2.170 340,288 +0.29(+15.43%)
May 01, 2025 1.930 1.955 1.850 1.880 42,024 +0.00(+0.00%)
Apr 30, 2025 1.820 2.000 1.700 1.880 134,818 +0.08(+4.44%)
Apr 29, 2025 1.740 1.850 1.710 1.800 70,250 +0.01(+0.56%)
Apr 28, 2025 1.770 1.820 1.670 1.790 65,711 -0.02(-1.10%)
Apr 25, 2025 1.730 1.845 1.710 1.810 34,805 +0.10(+5.85%)
Apr 24, 2025 1.730 1.780 1.400 1.710 142,534 -0.07(-3.93%)
Apr 23, 2025 1.670 1.880 1.620 1.780 99,369 +0.13(+7.88%)
Apr 22, 2025 1.490 1.650 1.490 1.650 31,943 +0.18(+12.24%)
Apr 21, 2025 1.710 1.740 1.410 1.470 98,412 -0.28(-16.00%)
Apr 17, 2025 1.720 1.785 1.650 1.750 34,871 +0.09(+5.42%)
Apr 16, 2025 1.650 1.680 1.620 1.660 22,228 -0.04(-2.35%)
Apr 15, 2025 1.650 1.720 1.620 1.700 26,904 +0.04(+2.41%)
Apr 14, 2025 1.690 1.702 1.620 1.660 51,285 -0.06(-3.49%)
Apr 11, 2025 1.670 1.840 1.670 1.720 33,381 +0.00(+0.00%)
Apr 10, 2025 1.710 1.820 1.650 1.720 35,353 -0.03(-1.71%)
Apr 09, 2025 1.600 1.750 1.600 1.750 37,822 +0.12(+7.36%)
Apr 08, 2025 1.470 1.770 1.470 1.630 199,970 +0.20(+13.99%)
Apr 07, 2025 1.420 1.690 1.300 1.430 140,340 -0.05(-3.38%)
Apr 04, 2025 1.560 1.594 1.400 1.480 107,086 -0.08(-5.13%)
Apr 03, 2025 1.510 1.600 1.500 1.560 36,151 +0.00(+0.00%)
Apr 02, 2025 1.610 1.690 1.500 1.560 59,874 -0.03(-1.89%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.