Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kingsoft Cloud Holdings Ltd ADR (NQ: KC )

2.640 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 22, 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 (%)
Jul 22, 2024 2.780 2.780 2.630 2.640 548,272 +0.00(+0.00%)
Jul 19, 2024 2.660 2.660 2.610 2.640 490,037 -0.05(-1.86%)
Jul 18, 2024 2.580 2.810 2.561 2.690 1,319,153 +0.05(+1.89%)
Jul 17, 2024 2.690 2.705 2.580 2.640 424,985 -0.11(-4.00%)
Jul 16, 2024 2.690 2.770 2.690 2.750 521,549 +0.05(+1.85%)
Jul 15, 2024 2.750 2.750 2.625 2.700 764,561 -0.08(-2.88%)
Jul 12, 2024 2.870 2.935 2.755 2.780 739,984 +0.05(+1.83%)
Jul 11, 2024 2.770 2.850 2.700 2.730 648,865 +0.00(+0.00%)
Jul 10, 2024 2.730 2.790 2.680 2.730 819,513 -0.02(-0.73%)
Jul 09, 2024 2.570 2.780 2.545 2.750 1,097,868 +0.20(+7.84%)
Jul 08, 2024 2.550 2.605 2.505 2.550 618,857 -0.03(-1.16%)
Jul 05, 2024 2.630 2.650 2.555 2.580 608,275 -0.01(-0.39%)
Jul 03, 2024 2.500 2.690 2.500 2.590 1,153,685 +0.14(+5.71%)
Jul 02, 2024 2.490 2.490 2.410 2.450 504,816 -0.03(-1.21%)
Jul 01, 2024 2.570 2.570 2.450 2.480 792,457 -0.03(-1.20%)
Jun 28, 2024 2.600 2.600 2.500 2.510 858,266 -0.08(-3.09%)
Jun 27, 2024 2.640 2.660 2.580 2.590 561,114 -0.07(-2.63%)
Jun 26, 2024 2.600 2.670 2.551 2.660 670,440 +0.08(+3.10%)
Jun 25, 2024 2.530 2.590 2.510 2.580 846,542 +0.01(+0.39%)
Jun 24, 2024 2.620 2.665 2.540 2.570 760,300 -0.02(-0.77%)
Jun 21, 2024 2.640 2.680 2.550 2.590 1,192,751 -0.04(-1.52%)
Jun 20, 2024 2.710 2.741 2.600 2.630 821,576 -0.05(-1.87%)
Jun 18, 2024 2.790 2.810 2.640 2.680 1,200,369 -0.14(-4.96%)
Jun 17, 2024 2.930 2.930 2.715 2.820 1,379,795 -0.10(-3.42%)
Jun 14, 2024 2.920 3.010 2.890 2.920 1,406,047 +0.07(+2.46%)
Jun 13, 2024 2.910 2.980 2.830 2.850 649,924 -0.01(-0.35%)
Jun 12, 2024 2.860 2.920 2.800 2.860 1,160,055 +0.05(+1.78%)
Jun 11, 2024 2.680 2.880 2.680 2.810 1,055,061 +0.11(+4.07%)
Jun 10, 2024 2.640 2.705 2.630 2.700 496,286 +0.05(+1.89%)
Jun 07, 2024 2.730 2.775 2.630 2.650 539,845 -0.13(-4.68%)
Jun 06, 2024 2.820 2.820 2.680 2.780 491,895 -0.02(-0.71%)
Jun 05, 2024 2.740 2.810 2.650 2.800 825,513 +0.06(+2.19%)
Jun 04, 2024 2.830 2.830 2.690 2.740 841,460 -0.01(-0.36%)
Jun 03, 2024 2.860 2.880 2.700 2.750 1,008,117 -0.08(-2.83%)
May 31, 2024 2.910 2.970 2.800 2.830 1,145,789 -0.10(-3.41%)
May 30, 2024 2.860 2.980 2.850 2.930 822,563 +0.06(+2.09%)
May 29, 2024 2.870 2.970 2.830 2.870 716,448 -0.05(-1.71%)
May 28, 2024 2.870 2.970 2.870 2.920 836,710 +0.06(+2.10%)
May 24, 2024 2.900 2.900 2.820 2.860 551,812 -0.04(-1.55%)
May 23, 2024 2.950 2.980 2.855 2.905 1,177,982 -0.08(-2.52%)
May 22, 2024 3.380 3.380 2.940 2.980 1,762,297 -0.21(-6.58%)
May 21, 2024 3.200 3.260 3.130 3.190 1,023,260 -0.15(-4.49%)
May 20, 2024 3.500 3.500 3.300 3.340 1,078,669 -0.26(-7.22%)
May 17, 2024 3.600 3.730 3.535 3.600 1,123,697 +0.04(+1.12%)
May 16, 2024 3.450 3.580 3.379 3.560 783,148 +0.18(+5.33%)
May 15, 2024 3.440 3.440 3.340 3.380 392,389 -0.00(-0.15%)
May 14, 2024 3.410 3.460 3.240 3.385 1,399,036 -0.22(-5.97%)
May 13, 2024 3.360 3.675 3.360 3.600 1,827,330 +0.37(+11.46%)
May 10, 2024 3.380 3.450 3.215 3.230 827,261 -0.09(-2.71%)
May 09, 2024 3.300 3.470 3.290 3.320 705,871 +0.10(+3.11%)
May 08, 2024 3.120 3.260 3.095 3.220 375,139 +0.02(+0.63%)
May 07, 2024 3.270 3.285 3.170 3.200 649,719 -0.15(-4.48%)
May 06, 2024 3.430 3.440 3.280 3.350 540,773 -0.04(-1.18%)
May 03, 2024 3.550 3.590 3.390 3.390 638,615 -0.10(-2.87%)
May 02, 2024 3.370 3.510 3.330 3.490 1,597,810 +0.37(+11.86%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.