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 29, 2016 20.46 21.02 20.46 20.80 372,096 +0.33(+1.61%)
Jan 28, 2016 20.57 20.62 20.10 20.47 368,119 +0.02(+0.10%)
Jan 27, 2016 20.90 20.90 20.40 20.45 502,398 -0.43(-2.06%)
Jan 26, 2016 20.98 20.98 20.26 20.88 753,846 -0.14(-0.67%)
Jan 25, 2016 20.68 21.24 20.68 21.02 486,210 +0.19(+0.91%)
Jan 22, 2016 20.55 20.94 20.47 20.83 394,655 +0.50(+2.46%)
Jan 21, 2016 20.15 20.65 19.85 20.33 573,586 +0.11(+0.54%)
Jan 20, 2016 19.90 20.48 19.18 20.22 879,570 +0.07(+0.35%)
Jan 19, 2016 20.50 20.88 20.07 20.15 1,088,203 +0.15(+0.75%)
Jan 15, 2016 20.32 20.00 20.00 20.00 715,600 -0.33(-1.62%)
Jan 14, 2016 21.25 21.29 19.84 20.33 1,286,836 -0.93(-4.37%)
Jan 13, 2016 21.80 21.91 21.16 21.26 661,914 -0.38(-1.76%)
Jan 12, 2016 21.80 22.02 21.50 21.64 751,417 -0.16(-0.73%)
Jan 11, 2016 22.00 22.00 21.63 21.80 981,746 -0.24(-1.09%)
Jan 08, 2016 22.04 22.50 21.98 22.04 636,062 +0.05(+0.23%)
Jan 07, 2016 21.35 22.01 21.35 21.99 1,174,375 +0.38(+1.76%)
Jan 06, 2016 21.99 22.00 21.27 21.61 2,449,617 +0.66(+3.15%)
Jan 05, 2016 20.90 21.50 20.63 20.95 1,486,351 +0.73(+3.61%)
Jan 04, 2016 20.03 20.35 19.90 20.22 364,862 -0.22(-1.08%)
Dec 31, 2015 20.29 20.44 20.44 20.44 263,500 +0.04(+0.20%)
Dec 30, 2015 20.69 20.69 20.36 20.40 513,736 -0.29(-1.40%)
Dec 29, 2015 20.50 21.00 20.50 20.69 360,875 -0.47(-2.22%)
Dec 28, 2015 21.24 21.30 20.90 21.16 145,936 -0.18(-0.84%)
Dec 24, 2015 21.00 21.34 21.34 21.34 151,400 +0.35(+1.67%)
Dec 23, 2015 20.75 21.00 20.60 20.99 148,869 +0.34(+1.65%)
Dec 22, 2015 20.55 20.89 20.45 20.65 327,933 +0.20(+0.98%)
Dec 21, 2015 20.40 21.09 20.37 20.45 952,957 +0.09(+0.44%)
Dec 18, 2015 20.14 20.55 20.02 20.36 428,027 +0.27(+1.34%)
Dec 17, 2015 20.02 20.25 19.89 20.09 347,970 +0.12(+0.60%)
Dec 16, 2015 19.73 20.06 19.62 19.97 1,336,236 +0.34(+1.73%)
Dec 15, 2015 19.80 19.81 19.45 19.63 539,134 +0.09(+0.46%)
Dec 14, 2015 19.39 20.13 19.34 19.54 1,071,057 +0.14(+0.72%)
Dec 11, 2015 19.43 19.55 19.18 19.40 1,009,901 +0.17(+0.88%)
Dec 10, 2015 19.06 19.50 18.94 19.23 1,196,254 +0.17(+0.89%)
Dec 09, 2015 18.66 19.09 18.61 19.06 505,045 +0.37(+1.98%)
Dec 08, 2015 18.53 18.93 18.41 18.69 713,394 +0.17(+0.92%)
Dec 07, 2015 18.60 18.68 18.48 18.52 842,560 +0.02(+0.11%)
Dec 04, 2015 18.43 18.65 18.25 18.50 916,703 +0.13(+0.71%)
Dec 03, 2015 18.96 18.96 18.23 18.37 1,159,725 -0.51(-2.70%)
Dec 02, 2015 19.50 19.50 18.58 18.88 1,316,932 -0.47(-2.43%)
Dec 01, 2015 19.03 19.59 18.72 19.35 1,717,930 -0.15(-0.77%)
Nov 30, 2015 19.00 19.63 18.77 19.50 4,141,297 +2.73(+16.28%)
Nov 27, 2015 16.97 16.97 16.55 16.77 197,507 -0.24(-1.41%)
Nov 25, 2015 16.75 17.01 17.01 17.01 216,800 +0.29(+1.73%)
Nov 24, 2015 16.90 16.93 16.48 16.72 349,155 -0.25(-1.47%)
Nov 23, 2015 17.10 17.30 16.88 16.97 408,388 -0.15(-0.88%)
Nov 20, 2015 17.19 17.34 17.00 17.12 522,743 +0.12(+0.71%)
Nov 19, 2015 16.82 17.06 16.77 17.00 249,954 +0.31(+1.86%)
Nov 18, 2015 16.68 16.98 16.34 16.69 180,344 +0.11(+0.66%)
Nov 17, 2015 16.80 16.80 16.35 16.58 333,663 -0.19(-1.13%)
Nov 16, 2015 16.05 16.77 15.95 16.77 302,901 +0.81(+5.08%)
Nov 13, 2015 15.97 16.08 15.83 15.96 282,383 -0.02(-0.13%)
Nov 12, 2015 16.00 16.15 15.95 15.98 305,046 -0.01(-0.06%)
Nov 11, 2015 16.17 16.18 15.91 15.99 254,845 -0.07(-0.44%)
Nov 10, 2015 15.68 16.16 15.68 16.06 301,389 +0.18(+1.13%)
Nov 09, 2015 16.20 16.25 15.63 15.88 330,451 -0.32(-1.98%)
Nov 06, 2015 15.90 16.33 15.88 16.20 368,880 +0.21(+1.31%)
Nov 05, 2015 15.88 16.25 15.88 15.99 337,712 +0.08(+0.50%)
Nov 04, 2015 15.77 15.96 15.63 15.91 1,037,223 +0.26(+1.66%)
Nov 03, 2015 15.59 15.76 15.55 15.65 110,827 -0.08(-0.51%)
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.