Kingsoft Cloud Holdings Ltd ADR (NQ: KC )

2.610 +0.020 (+0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 2.680 2.755 2.610 2.610 812,975 +0.02(+0.77%)
Apr 16, 2024 2.530 2.615 2.505 2.590 917,879 +0.00(+0.00%)
Apr 15, 2024 2.680 2.690 2.510 2.590 1,050,948 -0.11(-4.07%)
Apr 12, 2024 2.850 2.850 2.655 2.700 1,102,196 -0.23(-7.85%)
Apr 11, 2024 3.010 3.015 2.890 2.930 597,941 +0.01(+0.34%)
Apr 10, 2024 2.940 3.015 2.860 2.920 729,905 -0.08(-2.67%)
Apr 09, 2024 2.950 3.060 2.950 3.000 492,240 +0.03(+1.01%)
Apr 08, 2024 3.090 3.100 2.960 2.970 709,728 -0.11(-3.57%)
Apr 05, 2024 3.050 3.135 3.030 3.080 634,970 +0.00(+0.00%)
Apr 04, 2024 3.230 3.250 3.060 3.080 702,494 -0.11(-3.45%)
Apr 03, 2024 3.100 3.190 3.010 3.190 770,295 +0.00(+0.00%)
Apr 02, 2024 3.150 3.250 3.060 3.190 825,512 +0.04(+1.27%)
Apr 01, 2024 3.110 3.199 3.015 3.150 1,126,373 +0.11(+3.62%)
Mar 28, 2024 3.080 3.155 2.980 3.040 1,691,978 +0.11(+3.75%)
Mar 27, 2024 2.960 3.010 2.860 2.930 1,336,125 -0.07(-2.33%)
Mar 26, 2024 3.140 3.140 2.970 3.000 1,448,121 -0.06(-1.96%)
Mar 25, 2024 3.250 3.280 3.060 3.060 1,760,905 -0.22(-6.71%)
Mar 22, 2024 3.510 3.510 3.200 3.280 2,208,837 -0.35(-9.64%)
Mar 21, 2024 3.820 3.840 3.540 3.630 2,577,295 -0.11(-2.94%)
Mar 20, 2024 3.410 3.870 3.400 3.740 5,224,488 +0.52(+16.15%)
Mar 19, 2024 3.300 3.300 3.060 3.220 1,740,665 -0.15(-4.45%)
Mar 18, 2024 3.300 3.460 3.250 3.370 1,771,431 +0.30(+9.77%)
Mar 15, 2024 3.150 3.220 3.070 3.070 1,039,564 -0.09(-2.85%)
Mar 14, 2024 3.240 3.250 3.110 3.160 1,401,570 -0.17(-5.11%)
Mar 13, 2024 3.480 3.630 3.330 3.330 1,455,540 -0.16(-4.58%)
Mar 12, 2024 3.530 3.550 3.360 3.490 2,182,141 +0.03(+0.87%)
Mar 11, 2024 3.010 3.630 3.010 3.460 6,544,668 +0.77(+28.62%)
Mar 08, 2024 2.630 2.740 2.630 2.690 1,148,555 +0.11(+4.26%)
Mar 07, 2024 2.530 2.620 2.520 2.580 762,509 -0.07(-2.64%)
Mar 06, 2024 2.610 2.790 2.581 2.650 1,839,268 +0.16(+6.43%)
Mar 05, 2024 2.720 2.735 2.340 2.490 4,206,912 -0.29(-10.43%)
Mar 04, 2024 2.830 2.855 2.770 2.780 812,426 -0.08(-2.80%)
Mar 01, 2024 2.940 2.960 2.850 2.860 1,065,558 -0.01(-0.35%)
Feb 29, 2024 2.980 3.000 2.870 2.870 1,285,757 -0.06(-2.05%)
Feb 28, 2024 3.090 3.090 2.855 2.930 1,217,514 -0.30(-9.29%)
Feb 27, 2024 3.250 3.430 3.210 3.230 1,126,776 +0.11(+3.53%)
Feb 26, 2024 3.060 3.255 3.050 3.120 876,870 +0.07(+2.30%)
Feb 23, 2024 3.120 3.170 2.960 3.050 1,030,719 +0.10(+3.39%)
Feb 22, 2024 2.900 3.010 2.851 2.950 1,332,211 +0.19(+6.88%)
Feb 21, 2024 2.680 2.930 2.680 2.760 1,116,450 +0.10(+3.76%)
Feb 20, 2024 2.780 2.790 2.640 2.660 459,796 -0.15(-5.34%)
Feb 16, 2024 2.870 2.930 2.800 2.810 659,771 +0.05(+1.81%)
Feb 15, 2024 2.720 2.820 2.705 2.760 658,515 +0.07(+2.60%)
Feb 14, 2024 2.680 2.725 2.625 2.690 919,153 +0.05(+1.89%)
Feb 13, 2024 2.660 2.690 2.590 2.640 1,150,715 -0.12(-4.35%)
Feb 12, 2024 2.680 2.840 2.660 2.760 543,292 +0.09(+3.37%)
Feb 09, 2024 2.660 2.700 2.640 2.670 287,897 +0.04(+1.52%)
Feb 08, 2024 2.610 2.710 2.610 2.630 490,181 -0.01(-0.38%)
Feb 07, 2024 2.670 2.680 2.610 2.640 844,704 -0.11(-4.00%)
Feb 06, 2024 2.620 2.830 2.610 2.750 1,438,105 +0.27(+10.89%)
Feb 05, 2024 2.570 2.570 2.460 2.480 1,112,803 -0.10(-3.88%)
Feb 02, 2024 2.530 2.590 2.470 2.580 984,361 -0.02(-0.77%)
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.