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 (%)
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%)
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.