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 (%)
Jan 18, 2019 20.53 20.53 20.53 0 -0.01(-0.05%)
Jan 17, 2019 20.51 20.55 20.50 20.54 461,748 +0.02(+0.10%)
Jan 16, 2019 20.54 20.55 20.51 20.52 144,413 -0.02(-0.10%)
Jan 15, 2019 20.54 20.55 20.52 20.54 433,771 +0.00(+0.00%)
Jan 14, 2019 20.50 20.54 20.50 20.54 52,729 +0.01(+0.05%)
Jan 11, 2019 20.52 20.54 20.52 20.53 45,900 -0.01(-0.05%)
Jan 10, 2019 20.50 20.54 20.49 20.54 846,648 +0.09(+0.44%)
Jan 09, 2019 20.46 20.48 20.45 20.45 28,633 +0.00(+0.00%)
Jan 08, 2019 20.42 20.46 20.40 20.45 109,601 +0.04(+0.20%)
Jan 07, 2019 20.43 20.43 20.39 20.41 40,346 +0.01(+0.05%)
Jan 04, 2019 20.43 20.43 20.38 20.40 82,000 -0.02(-0.10%)
Jan 03, 2019 20.35 20.42 20.35 20.42 115,512 +0.04(+0.20%)
Jan 02, 2019 20.33 20.39 20.33 20.38 25,430 +0.00(+0.00%)
Dec 31, 2018 20.34 20.38 20.34 20.38 36,700 +0.04(+0.20%)
Dec 28, 2018 20.35 20.40 20.33 20.34 57,900 -0.01(-0.05%)
Dec 27, 2018 20.33 20.40 20.32 20.35 137,230 +0.02(+0.10%)
Dec 26, 2018 20.35 20.35 20.29 20.33 155,441 +0.03(+0.15%)
Dec 24, 2018 20.31 20.35 20.28 20.30 92,900 +0.03(+0.15%)
Dec 21, 2018 20.32 20.38 20.27 20.27 282,300 -0.08(-0.39%)
Dec 20, 2018 20.34 20.37 20.30 20.35 168,737 +0.01(+0.05%)
Dec 19, 2018 20.30 20.40 20.25 20.34 105,212 +0.05(+0.25%)
Dec 18, 2018 20.31 20.33 20.27 20.29 261,645 -0.01(-0.05%)
Dec 17, 2018 20.15 20.32 20.15 20.30 481,592 -0.03(-0.15%)
Dec 14, 2018 20.30 20.35 20.14 20.33 1,383,800 +2.01(+10.97%)
Dec 13, 2018 18.00 18.45 17.91 18.32 214,550 +0.41(+2.29%)
Dec 12, 2018 17.89 17.95 17.80 17.91 39,272 +0.06(+0.34%)
Dec 11, 2018 17.80 17.85 17.63 17.85 45,652 +0.14(+0.79%)
Dec 10, 2018 17.82 17.86 17.43 17.71 17,236 -0.04(-0.23%)
Dec 07, 2018 18.00 18.05 17.52 17.75 76,400 -0.30(-1.66%)
Dec 06, 2018 17.70 18.14 17.70 18.05 39,032 +0.13(+0.73%)
Dec 04, 2018 17.99 18.00 17.63 17.92 69,000 -0.12(-0.67%)
Dec 03, 2018 18.09 18.22 17.85 18.04 76,806 +0.18(+1.01%)
Nov 30, 2018 17.97 18.17 17.76 17.86 187,200 -0.12(-0.67%)
Nov 29, 2018 17.58 17.98 17.50 17.98 83,035 +0.23(+1.30%)
Nov 28, 2018 17.66 17.79 17.63 17.75 49,313 +0.15(+0.85%)
Nov 27, 2018 17.62 17.85 17.43 17.60 42,168 -0.05(-0.28%)
Nov 26, 2018 17.74 17.75 17.58 17.65 31,768 +0.05(+0.28%)
Nov 23, 2018 17.47 17.98 17.30 17.60 76,200 +0.02(+0.11%)
Nov 21, 2018 17.58 17.58 17.58 0 +0.46(+2.69%)
Nov 20, 2018 16.69 17.20 16.31 17.12 71,774 +0.29(+1.72%)
Nov 19, 2018 16.70 16.97 16.69 16.83 27,717 +0.11(+0.66%)
Nov 16, 2018 16.83 17.00 16.50 16.72 99,000 -0.18(-1.07%)
Nov 15, 2018 16.50 17.00 16.50 16.90 69,463 +0.64(+3.94%)
Nov 14, 2018 15.56 16.56 15.38 16.26 125,496 +0.78(+5.04%)
Nov 13, 2018 15.63 16.18 15.27 15.48 185,539 -0.09(-0.58%)
Nov 12, 2018 15.91 16.27 15.52 15.57 71,495 -0.33(-2.08%)
Nov 09, 2018 16.23 16.31 15.85 15.90 36,000 -0.40(-2.45%)
Nov 08, 2018 17.01 17.06 16.22 16.30 71,224 -0.87(-5.07%)
Nov 07, 2018 17.32 17.59 16.69 17.17 39,402 -0.10(-0.58%)
Nov 06, 2018 17.01 17.50 17.01 17.27 42,610 +0.27(+1.59%)
Nov 05, 2018 16.91 17.75 16.91 17.00 41,151 +0.03(+0.18%)
Nov 02, 2018 17.28 17.52 16.30 16.97 78,600 -0.18(-1.05%)
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.