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%)
Nov 01, 2018 17.33 17.77 16.69 17.15 92,732 -0.25(-1.44%)
Oct 31, 2018 16.45 18.04 16.38 17.40 118,972 +0.98(+5.97%)
Oct 30, 2018 15.92 16.45 15.92 16.42 43,208 +0.52(+3.27%)
Oct 29, 2018 16.57 17.11 15.77 15.90 71,620 -0.66(-3.99%)
Oct 26, 2018 16.85 16.85 16.41 16.56 65,900 -0.44(-2.59%)
Oct 25, 2018 16.04 17.08 16.04 17.00 180,347 +0.95(+5.92%)
Oct 24, 2018 16.66 16.84 15.92 16.05 147,491 -0.63(-3.78%)
Oct 23, 2018 16.91 17.28 16.54 16.68 59,435 -0.35(-2.06%)
Oct 22, 2018 17.17 17.23 16.99 17.03 115,668 -0.18(-1.05%)
Oct 19, 2018 17.02 17.34 16.81 17.21 78,700 +0.20(+1.18%)
Oct 18, 2018 17.01 17.18 16.96 17.01 102,306 -0.12(-0.70%)
Oct 17, 2018 17.12 17.39 17.01 17.13 37,948 -0.07(-0.41%)
Oct 16, 2018 17.06 18.01 16.72 17.20 106,405 +0.15(+0.88%)
Oct 15, 2018 17.20 17.30 17.00 17.05 48,172 -0.20(-1.16%)
Oct 12, 2018 17.73 17.73 17.10 17.25 76,400 -0.27(-1.54%)
Oct 11, 2018 17.50 17.55 17.01 17.52 138,791 +0.01(+0.06%)
Oct 10, 2018 17.98 18.08 17.42 17.51 254,754 -0.50(-2.78%)
Oct 09, 2018 17.65 18.06 17.65 18.01 51,844 +0.25(+1.41%)
Oct 08, 2018 17.97 17.97 17.51 17.76 51,863 -0.21(-1.17%)
Oct 05, 2018 18.00 18.08 17.55 17.97 18,600 -0.01(-0.06%)
Oct 04, 2018 18.21 18.21 17.69 17.98 51,415 -0.17(-0.94%)
Oct 03, 2018 18.27 18.28 17.95 18.15 223,695 -0.04(-0.22%)
Oct 02, 2018 18.22 18.22 17.94 18.19 69,106 -0.02(-0.11%)
Oct 01, 2018 18.32 18.34 17.94 18.21 33,800 +0.11(+0.61%)
Sep 28, 2018 17.19 18.16 17.15 18.10 115,800 +0.95(+5.54%)
Sep 27, 2018 16.69 17.26 16.69 17.15 141,938 +0.46(+2.76%)
Sep 26, 2018 17.32 17.32 16.55 16.69 113,834 -0.61(-3.53%)
Sep 25, 2018 17.35 17.74 17.04 17.30 80,940 +0.00(+0.00%)
Sep 24, 2018 17.48 17.86 17.23 17.30 146,707 -0.40(-2.26%)
Sep 21, 2018 17.39 17.80 17.09 17.70 402,300 +0.45(+2.61%)
Sep 20, 2018 16.90 17.30 16.89 17.25 135,421 +0.44(+2.62%)
Sep 19, 2018 17.07 17.20 16.78 16.81 88,098 -0.22(-1.29%)
Sep 18, 2018 17.47 17.59 16.96 17.03 117,545 -0.38(-2.18%)
Sep 17, 2018 17.11 17.45 17.02 17.41 34,174 +0.28(+1.63%)
Sep 14, 2018 16.90 17.20 16.82 17.13 60,000 +0.28(+1.66%)
Sep 13, 2018 17.00 17.00 16.61 16.85 67,062 +0.00(+0.00%)
Sep 12, 2018 17.16 17.16 16.74 16.85 103,950 -0.18(-1.06%)
Sep 11, 2018 16.45 17.68 16.33 17.03 207,713 +0.78(+4.80%)
Sep 10, 2018 18.20 18.20 15.52 16.25 945,555 -2.12(-11.54%)
Sep 07, 2018 18.63 18.85 18.00 18.37 366,900 -0.68(-3.57%)
Sep 06, 2018 19.53 19.55 19.05 19.05 55,004 -0.47(-2.41%)
Sep 05, 2018 19.28 19.63 19.28 19.52 69,920 +0.20(+1.04%)
Sep 04, 2018 19.60 19.86 19.30 19.32 336,090 -0.33(-1.68%)
Aug 31, 2018 19.65 19.65 19.65 0 +0.65(+3.42%)
Aug 30, 2018 19.03 19.25 18.96 19.00 55,411 -0.07(-0.37%)
Aug 29, 2018 18.94 19.25 18.87 19.07 109,986 +0.06(+0.32%)
Aug 28, 2018 19.13 19.30 18.91 19.01 75,527 -0.12(-0.63%)
Aug 27, 2018 18.85 19.14 18.82 19.13 142,313 +0.23(+1.22%)
Aug 24, 2018 18.80 18.99 18.80 18.90 77,900 +0.11(+0.59%)
Aug 23, 2018 18.60 19.07 18.55 18.79 208,950 +0.19(+1.02%)
Aug 22, 2018 18.78 18.91 18.55 18.60 180,616 -0.15(-0.80%)
Aug 21, 2018 18.68 18.81 18.40 18.75 506,892 +0.15(+0.81%)
Aug 20, 2018 19.09 19.40 18.49 18.60 716,943 +0.03(+0.16%)
Aug 17, 2018 18.50 18.64 18.39 18.57 466,900 +0.06(+0.32%)
Aug 16, 2018 18.89 18.99 18.35 18.51 787,137 -0.32(-1.70%)
Aug 15, 2018 19.80 19.86 18.60 18.83 1,133,720 -1.31(-6.50%)
Aug 14, 2018 20.37 20.37 20.03 20.14 993,843 -0.22(-1.08%)
Aug 13, 2018 20.39 20.42 20.36 20.36 297,954 -0.04(-0.20%)
Aug 10, 2018 20.40 20.45 20.38 20.40 176,600 -0.01(-0.05%)
Aug 09, 2018 20.45 20.48 20.40 20.41 215,587 -0.05(-0.24%)
Aug 08, 2018 20.50 20.50 20.43 20.46 100,084 -0.02(-0.10%)
Aug 07, 2018 20.56 20.56 20.43 20.48 290,885 -0.01(-0.05%)
Aug 06, 2018 20.65 20.65 20.49 20.49 163,354 -0.15(-0.73%)
Aug 03, 2018 20.85 20.88 20.58 20.64 558,800 -0.26(-1.24%)
Aug 02, 2018 20.45 21.01 20.45 20.90 2,017,407 +0.44(+2.15%)
Aug 01, 2018 20.54 20.54 20.45 20.46 260,564 -0.02(-0.10%)
Jul 31, 2018 20.57 20.57 20.48 20.48 413,283 -0.20(-0.97%)
Jul 30, 2018 20.49 20.68 20.42 20.68 849,000 +0.20(+0.98%)
Jul 27, 2018 20.50 20.51 20.43 20.48 207,500 -0.03(-0.15%)
Jul 26, 2018 20.49 20.52 20.49 20.51 69,444 +0.02(+0.10%)
Jul 25, 2018 20.51 20.49 20.49 123,359 +0.00(+0.00%)
Jul 24, 2018 20.51 20.52 20.42 20.49 182,174 -0.01(-0.05%)
Jul 23, 2018 20.56 20.57 20.48 20.50 475,729 -0.03(-0.15%)
Jul 20, 2018 20.54 20.70 20.52 20.53 932,090 -0.03(-0.15%)
Jul 19, 2018 20.47 20.59 20.47 20.56 701,809 +0.09(+0.44%)
Jul 18, 2018 20.37 20.50 20.37 20.47 217,660 +0.10(+0.49%)
Jul 17, 2018 20.41 20.41 20.34 20.37 162,343 -0.05(-0.24%)
Jul 16, 2018 20.45 20.46 20.31 20.42 453,699 -0.02(-0.10%)
Jul 13, 2018 20.47 20.50 20.42 20.44 82,569 +0.00(+0.00%)
Jul 12, 2018 20.51 20.51 20.43 20.44 113,900 -0.05(-0.24%)
Jul 11, 2018 20.51 20.52 20.46 20.49 243,886 -0.01(-0.05%)
Jul 10, 2018 20.53 20.56 20.49 20.50 297,406 +0.02(+0.10%)
Jul 09, 2018 20.55 20.58 20.48 20.48 449,185 -0.08(-0.39%)
Jul 06, 2018 20.52 20.58 20.52 20.56 443,878 +0.07(+0.34%)
Jul 05, 2018 20.54 20.54 20.47 20.49 236,568 -0.01(-0.05%)
Jul 03, 2018 20.50 20.50 20.50 0 +0.00(+0.00%)
Jul 02, 2018 20.46 20.52 20.45 20.50 261,378 +0.04(+0.20%)
Jun 29, 2018 20.33 20.48 20.33 20.46 350,703 +0.01(+0.05%)
Jun 28, 2018 20.18 20.50 20.18 20.45 774,243 -0.01(-0.05%)
Jun 27, 2018 20.05 20.46 20.02 20.46 1,041,501 +0.11(+0.54%)
Jun 26, 2018 20.29 20.44 19.99 20.35 1,589,085 -0.10(-0.49%)
Jun 25, 2018 20.33 20.48 20.30 20.45 583,508 +0.08(+0.39%)
Jun 22, 2018 20.47 20.54 20.17 20.37 553,752 -0.13(-0.63%)
Jun 21, 2018 20.54 20.54 20.36 20.50 501,846 -0.01(-0.05%)
Jun 20, 2018 20.55 20.59 20.51 20.51 493,726 -0.09(-0.44%)
Jun 19, 2018 20.51 20.62 20.51 20.60 972,931 +0.04(+0.19%)
Jun 18, 2018 20.40 20.56 20.40 20.56 292,153 +0.09(+0.44%)
Jun 15, 2018 20.58 20.50 20.47 2,332,442 -0.03(-0.15%)
Jun 14, 2018 20.50 20.51 20.42 20.50 927,759 +0.02(+0.10%)
Jun 13, 2018 20.53 20.54 20.44 20.48 532,695 +0.00(+0.00%)
Jun 12, 2018 20.54 20.57 20.48 20.48 432,123 -0.07(-0.34%)
Jun 11, 2018 20.57 20.58 20.48 20.55 304,487 -0.03(-0.15%)
Jun 08, 2018 20.55 20.58 20.54 20.58 377,007 +0.03(+0.15%)
Jun 07, 2018 20.51 20.60 20.51 20.55 421,187 -0.01(-0.05%)
Jun 06, 2018 20.49 20.56 20.49 20.56 443,733 +0.09(+0.44%)
Jun 05, 2018 20.37 20.50 20.37 20.47 573,029 +0.09(+0.44%)
Jun 04, 2018 20.37 20.40 20.32 20.38 569,304 +0.00(+0.00%)
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.