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 31, 2017 16.80 17.05 16.56 16.93 405,047 +0.09(+0.53%)
Jan 30, 2017 16.48 16.93 16.20 16.84 136,276 +0.38(+2.31%)
Jan 27, 2017 16.35 17.18 16.30 16.46 58,843 +0.16(+0.98%)
Jan 26, 2017 16.80 16.83 16.28 16.30 110,831 -0.50(-2.98%)
Jan 25, 2017 16.66 17.05 16.60 16.80 67,199 +0.22(+1.33%)
Jan 24, 2017 16.99 16.99 16.30 16.58 194,029 -0.40(-2.36%)
Jan 23, 2017 18.07 18.07 16.93 16.98 272,839 -1.19(-6.55%)
Jan 20, 2017 18.24 18.36 18.16 18.17 346,725 -0.16(-0.87%)
Jan 19, 2017 18.09 18.40 17.95 18.33 169,782 +0.25(+1.38%)
Jan 18, 2017 18.20 18.20 17.91 18.08 104,021 -0.04(-0.22%)
Jan 17, 2017 18.10 18.26 17.80 18.12 104,737 -0.07(-0.38%)
Jan 13, 2017 18.19 18.19 18.19 0 +0.29(+1.62%)
Jan 12, 2017 17.75 17.98 17.75 17.90 203,443 +0.12(+0.67%)
Jan 11, 2017 17.47 18.10 17.47 17.78 281,366 +0.31(+1.77%)
Jan 10, 2017 17.45 17.77 17.37 17.47 122,098 -0.04(-0.23%)
Jan 09, 2017 17.86 17.86 17.46 17.51 91,021 -0.33(-1.85%)
Jan 06, 2017 17.58 17.95 17.30 17.84 345,878 +0.17(+0.96%)
Jan 05, 2017 18.00 18.19 17.65 17.67 273,146 -0.34(-1.89%)
Jan 04, 2017 17.30 18.10 17.30 18.01 650,876 +0.74(+4.28%)
Jan 03, 2017 17.22 17.37 17.06 17.27 481,316 -0.06(-0.35%)
Dec 30, 2016 17.33 17.33 17.33 0 +0.47(+2.79%)
Dec 29, 2016 16.20 16.92 16.01 16.86 388,503 +0.64(+3.95%)
Dec 28, 2016 15.30 16.39 15.30 16.22 431,487 +0.91(+5.94%)
Dec 27, 2016 14.40 15.39 14.38 15.31 225,218 +0.99(+6.91%)
Dec 23, 2016 14.32 14.32 14.32 0 +0.32(+2.29%)
Dec 22, 2016 13.82 14.25 13.72 14.00 524,243 +0.17(+1.23%)
Dec 21, 2016 14.34 14.34 13.80 13.83 517,886 -0.45(-3.15%)
Dec 20, 2016 14.73 14.77 14.08 14.28 585,362 -0.48(-3.25%)
Dec 19, 2016 15.31 15.31 14.51 14.76 435,749 -0.60(-3.91%)
Dec 16, 2016 15.38 15.59 15.01 15.36 498,075 -0.26(-1.66%)
Dec 15, 2016 15.96 15.96 15.51 15.62 256,597 -0.31(-1.95%)
Dec 14, 2016 16.00 16.02 15.80 15.93 189,407 -0.08(-0.50%)
Dec 13, 2016 16.11 16.13 15.89 16.01 219,179 -0.02(-0.12%)
Dec 12, 2016 15.98 16.05 15.82 16.03 247,024 -0.03(-0.19%)
Dec 09, 2016 15.80 16.07 15.80 16.06 182,974 +0.22(+1.39%)
Dec 08, 2016 15.94 15.94 15.70 15.84 239,373 +0.01(+0.06%)
Dec 07, 2016 15.54 15.85 14.88 15.83 363,605 +0.26(+1.67%)
Dec 06, 2016 15.77 15.79 15.50 15.57 200,874 -0.20(-1.27%)
Dec 05, 2016 15.57 15.82 15.35 15.77 371,642 +0.12(+0.77%)
Dec 02, 2016 15.11 15.69 14.85 15.65 299,597 +0.38(+2.49%)
Dec 01, 2016 15.32 15.38 15.22 15.27 288,763 -0.07(-0.46%)
Nov 30, 2016 15.10 15.52 15.08 15.34 482,896 +0.28(+1.86%)
Nov 29, 2016 15.11 15.30 14.84 15.06 270,341 +0.06(+0.40%)
Nov 28, 2016 15.95 16.12 14.48 15.00 1,088,411 -1.10(-6.83%)
Nov 25, 2016 17.24 17.39 15.91 16.10 765,736 -1.27(-7.31%)
Nov 23, 2016 17.37 17.37 17.37 0 -0.32(-1.81%)
Nov 22, 2016 17.95 17.95 17.35 17.69 100,898 -0.20(-1.12%)
Nov 21, 2016 17.26 17.89 17.26 17.89 223,629 +0.68(+3.95%)
Nov 18, 2016 17.22 17.37 17.18 17.21 690,126 +0.03(+0.17%)
Nov 17, 2016 17.19 17.30 17.16 17.18 418,144 -0.02(-0.12%)
Nov 16, 2016 17.23 17.29 17.16 17.20 156,257 +0.02(+0.12%)
Nov 15, 2016 17.27 17.33 17.11 17.18 133,257 -0.03(-0.17%)
Nov 14, 2016 17.12 17.26 17.11 17.21 129,243 +0.05(+0.29%)
Nov 11, 2016 17.11 17.29 17.10 17.16 174,615 -0.01(-0.06%)
Nov 10, 2016 17.18 17.26 17.06 17.17 209,935 -0.03(-0.17%)
Nov 09, 2016 17.01 17.28 17.01 17.20 298,516 +0.09(+0.53%)
Nov 08, 2016 17.15 17.16 17.02 17.11 133,870 -0.01(-0.06%)
Nov 07, 2016 17.91 17.93 17.01 17.12 351,659 -0.45(-2.56%)
Nov 04, 2016 17.51 17.74 17.43 17.57 210,524 +0.05(+0.29%)
Nov 03, 2016 17.69 17.85 17.33 17.52 236,535 -0.12(-0.68%)
Nov 02, 2016 17.90 17.90 17.60 17.64 290,205 -0.25(-1.40%)
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.