Skip to main content

Kingsoft Cloud Holdings Ltd ADR (NQ: KC )

3.130 +0.080 (+2.62%)
Streaming Delayed Price Updated: 12:17 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2024 2.620 2.740 2.520 2.600 675,422 +0.00(+0.00%)
Jan 31, 2024 2.450 2.740 2.450 2.600 1,252,157 +0.04(+1.56%)
Jan 30, 2024 2.580 2.600 2.460 2.560 1,867,454 -0.09(-3.40%)
Jan 29, 2024 2.610 2.660 2.545 2.650 576,991 +0.02(+0.76%)
Jan 26, 2024 2.650 2.710 2.610 2.630 753,653 -0.06(-2.23%)
Jan 25, 2024 2.770 2.785 2.680 2.690 777,168 -0.06(-2.18%)
Jan 24, 2024 3.010 3.025 2.740 2.750 1,016,632 -0.07(-2.48%)
Jan 23, 2024 2.780 2.990 2.770 2.820 1,672,399 +0.18(+6.82%)
Jan 22, 2024 2.500 2.710 2.500 2.640 1,195,931 -0.01(-0.38%)
Jan 19, 2024 2.710 2.715 2.560 2.650 1,124,366 +0.03(+1.15%)
Jan 18, 2024 2.710 2.790 2.580 2.620 1,084,788 -0.08(-2.96%)
Jan 17, 2024 2.600 2.710 2.520 2.700 1,735,417 -0.03(-1.10%)
Jan 16, 2024 2.700 2.790 2.670 2.730 1,629,833 -0.08(-2.85%)
Jan 12, 2024 2.780 2.890 2.780 2.810 1,017,806 +0.00(+0.00%)
Jan 11, 2024 2.860 2.860 2.700 2.810 1,577,927 +0.00(+0.00%)
Jan 10, 2024 2.920 2.960 2.695 2.810 2,179,777 -0.11(-3.77%)
Jan 09, 2024 3.070 3.070 2.895 2.920 1,730,928 -0.23(-7.30%)
Jan 08, 2024 3.130 3.205 3.080 3.150 2,150,045 -0.03(-0.94%)
Jan 05, 2024 3.280 3.310 3.100 3.180 1,148,618 -0.15(-4.50%)
Jan 04, 2024 3.450 3.490 3.330 3.330 747,027 -0.14(-4.03%)
Jan 03, 2024 3.540 3.560 3.400 3.470 1,430,392 -0.11(-3.07%)
Jan 02, 2024 3.710 3.710 3.550 3.580 917,791 -0.20(-5.29%)
Dec 29, 2023 3.810 3.905 3.710 3.780 1,897,850 +0.02(+0.53%)
Dec 28, 2023 3.760 3.920 3.660 3.760 1,668,783 +0.09(+2.45%)
Dec 27, 2023 3.700 3.790 3.670 3.670 1,676,631 +0.02(+0.55%)
Dec 26, 2023 3.670 3.720 3.580 3.650 617,303 +0.00(+0.00%)
Dec 22, 2023 3.660 3.770 3.600 3.650 1,091,228 -0.13(-3.44%)
Dec 21, 2023 3.730 3.815 3.620 3.780 1,286,019 +0.19(+5.29%)
Dec 20, 2023 3.840 3.865 3.575 3.590 2,025,269 -0.26(-6.75%)
Dec 19, 2023 3.800 3.960 3.780 3.850 1,908,722 +0.12(+3.22%)
Dec 18, 2023 3.900 3.940 3.730 3.730 3,254,637 -0.05(-1.32%)
Dec 15, 2023 3.820 4.020 3.750 3.780 9,764,697 +0.01(+0.27%)
Dec 14, 2023 4.000 4.015 3.642 3.770 3,721,766 -0.26(-6.45%)
Dec 13, 2023 3.960 4.075 3.850 4.030 1,394,099 +0.03(+0.75%)
Dec 12, 2023 4.130 4.141 3.970 4.000 712,130 -0.10(-2.44%)
Dec 11, 2023 4.110 4.120 4.040 4.100 944,229 -0.05(-1.20%)
Dec 08, 2023 4.120 4.310 4.050 4.150 777,753 -0.01(-0.24%)
Dec 07, 2023 4.070 4.209 4.070 4.160 757,670 +0.18(+4.52%)
Dec 06, 2023 4.240 4.330 3.965 3.980 1,220,423 -0.15(-3.63%)
Dec 05, 2023 4.190 4.240 4.130 4.130 870,836 -0.12(-2.82%)
Dec 04, 2023 4.190 4.300 4.150 4.250 856,071 -0.12(-2.75%)
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.