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 (%)
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%)
Jun 01, 2018 20.35 20.40 20.33 20.38 258,146 +0.00(+0.00%)
May 31, 2018 20.33 20.38 20.23 20.38 813,740 +0.05(+0.25%)
May 30, 2018 20.17 20.36 20.17 20.33 380,042 +0.17(+0.84%)
May 29, 2018 20.31 20.33 20.15 20.16 762,554 -0.17(-0.84%)
May 25, 2018 20.33 20.33 20.33 0 +0.33(+1.65%)
May 24, 2018 19.96 20.02 19.94 20.00 863,816 +0.06(+0.30%)
May 23, 2018 19.96 20.01 19.91 19.94 685,724 +0.02(+0.10%)
May 22, 2018 19.99 20.01 19.92 19.92 849,912 -0.05(-0.25%)
May 21, 2018 20.00 20.01 19.97 19.97 712,145 -0.03(-0.15%)
May 18, 2018 19.99 20.04 19.98 20.00 619,077 +0.01(+0.05%)
May 17, 2018 19.97 20.00 19.97 19.99 709,854 +0.02(+0.10%)
May 16, 2018 19.99 20.00 19.95 19.97 604,945 -0.03(-0.15%)
May 15, 2018 19.97 20.00 19.94 20.00 857,695 +0.05(+0.25%)
May 14, 2018 19.97 20.00 19.95 19.95 486,214 +0.01(+0.05%)
May 11, 2018 19.98 20.00 19.94 19.94 478,446 -0.02(-0.10%)
May 10, 2018 19.98 20.01 19.96 19.96 942,254 -0.03(-0.15%)
May 09, 2018 19.97 20.05 19.96 19.99 1,016,991 +0.01(+0.05%)
May 08, 2018 19.97 19.98 19.96 19.98 700,816 +0.01(+0.05%)
May 07, 2018 19.96 20.00 19.96 19.97 788,889 +0.02(+0.10%)
May 04, 2018 19.94 19.98 19.94 19.95 766,303 +0.01(+0.05%)
May 03, 2018 19.97 20.00 19.93 19.94 763,085 -0.05(-0.25%)
May 02, 2018 19.99 19.99 19.94 19.99 745,689 +0.00(+0.00%)
May 01, 2018 19.94 19.99 19.94 19.99 958,602 +0.06(+0.30%)
Apr 30, 2018 19.93 19.99 19.91 19.93 640,214 +0.00(+0.00%)
Apr 27, 2018 20.00 20.00 19.93 19.93 600,119 -0.07(-0.35%)
Apr 26, 2018 19.99 20.00 19.93 20.00 600,385 +0.00(+0.00%)
Apr 25, 2018 19.94 20.00 19.90 20.00 658,278 +0.06(+0.30%)
Apr 24, 2018 19.96 20.00 19.90 19.94 538,689 -0.04(-0.20%)
Apr 23, 2018 20.04 20.04 19.97 19.98 615,871 -0.03(-0.15%)
Apr 20, 2018 19.91 20.02 19.91 20.01 445,996 +0.11(+0.55%)
Apr 19, 2018 19.89 19.97 19.88 19.90 218,256 +0.00(+0.00%)
Apr 18, 2018 19.84 19.93 19.84 19.90 231,539 +0.05(+0.25%)
Apr 17, 2018 20.02 20.08 19.68 19.85 538,682 -0.15(-0.75%)
Apr 16, 2018 20.05 20.10 20.00 20.00 681,392 -0.07(-0.35%)
Apr 13, 2018 20.04 20.10 20.04 20.07 523,054 +0.03(+0.15%)
Apr 12, 2018 20.03 20.06 20.01 20.04 416,638 +0.02(+0.10%)
Apr 11, 2018 20.04 20.06 20.00 20.02 544,774 -0.02(-0.10%)
Apr 10, 2018 20.03 20.08 20.01 20.04 719,313 +0.04(+0.20%)
Apr 09, 2018 20.10 20.11 20.00 20.00 628,977 -0.11(-0.55%)
Apr 06, 2018 20.00 20.11 19.99 20.11 788,033 +0.13(+0.65%)
Apr 05, 2018 20.14 20.14 19.98 19.98 662,737 -0.09(-0.45%)
Apr 04, 2018 19.99 20.14 19.96 20.07 1,563,132 +0.07(+0.35%)
Apr 03, 2018 20.00 20.05 19.98 20.00 1,209,213 -0.03(-0.15%)
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.