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 (%)
Nov 30, 2017 14.64 14.64 14.37 14.64 165,709 +0.04(+0.27%)
Nov 29, 2017 14.59 14.66 14.47 14.60 174,284 -0.04(-0.27%)
Nov 28, 2017 14.64 14.67 14.32 14.64 109,445 +0.04(+0.27%)
Nov 27, 2017 14.59 14.68 14.42 14.60 125,805 +0.00(+0.00%)
Nov 24, 2017 14.62 14.66 14.51 14.60 109,882 -0.09(-0.61%)
Nov 22, 2017 14.70 14.84 14.63 14.69 91,217 +0.07(+0.48%)
Nov 21, 2017 14.63 14.80 14.46 14.62 167,855 +0.00(+0.00%)
Nov 20, 2017 14.50 14.62 14.45 14.62 70,729 +0.11(+0.79%)
Nov 17, 2017 14.61 14.70 14.46 14.51 139,771 +0.01(+0.03%)
Nov 16, 2017 14.57 14.63 14.39 14.50 180,949 +0.00(+0.00%)
Nov 15, 2017 14.40 14.51 14.24 14.50 123,680 +0.06(+0.42%)
Nov 14, 2017 14.52 14.70 14.34 14.44 159,551 -0.14(-0.96%)
Nov 13, 2017 14.47 14.68 14.21 14.58 111,756 +0.08(+0.55%)
Nov 10, 2017 14.61 14.70 14.42 14.50 136,409 -0.13(-0.89%)
Nov 09, 2017 14.47 14.64 14.29 14.63 45,522 +0.12(+0.83%)
Nov 08, 2017 14.35 14.55 14.30 14.51 72,046 +0.12(+0.83%)
Nov 07, 2017 14.55 14.55 14.27 14.39 166,544 -0.08(-0.55%)
Nov 06, 2017 14.28 14.50 14.23 14.47 331,463 +0.27(+1.90%)
Nov 03, 2017 14.24 14.37 14.02 14.20 136,040 +0.06(+0.42%)
Nov 02, 2017 14.37 14.42 14.08 14.14 84,650 -0.18(-1.26%)
Nov 01, 2017 14.28 14.59 14.22 14.32 236,246 +0.09(+0.63%)
Oct 31, 2017 14.46 14.59 14.20 14.23 86,767 -0.28(-1.93%)
Oct 30, 2017 14.62 14.69 14.37 14.51 115,998 -0.09(-0.62%)
Oct 27, 2017 14.40 14.73 14.39 14.60 256,049 +0.21(+1.46%)
Oct 26, 2017 14.39 14.50 14.32 14.39 392,280 +0.00(+0.00%)
Oct 25, 2017 14.24 14.45 14.05 14.39 232,844 +0.16(+1.12%)
Oct 24, 2017 13.89 14.34 13.82 14.23 589,630 +0.28(+2.01%)
Oct 23, 2017 13.52 13.96 13.52 13.95 170,831 +0.42(+3.10%)
Oct 20, 2017 13.48 13.66 13.41 13.53 85,969 +0.06(+0.45%)
Oct 19, 2017 13.54 13.57 13.35 13.47 131,142 -0.14(-1.03%)
Oct 18, 2017 13.60 13.79 13.59 13.61 433,686 +0.00(+0.00%)
Oct 17, 2017 13.62 13.73 13.40 13.61 364,214 +0.01(+0.07%)
Oct 16, 2017 13.50 13.61 13.30 13.60 242,212 +0.11(+0.82%)
Oct 13, 2017 13.50 13.52 13.42 13.49 44,598 +0.00(+0.00%)
Oct 12, 2017 13.49 13.64 13.26 13.49 130,634 -0.04(-0.30%)
Oct 11, 2017 13.25 13.76 13.25 13.53 190,171 +0.32(+2.42%)
Oct 10, 2017 13.38 13.47 13.15 13.21 246,971 -0.10(-0.75%)
Oct 09, 2017 13.75 13.77 13.25 13.31 118,153 -0.43(-3.13%)
Oct 06, 2017 13.66 13.87 13.54 13.74 67,803 +0.09(+0.66%)
Oct 05, 2017 13.86 13.89 13.62 13.65 40,717 -0.20(-1.44%)
Oct 04, 2017 13.85 13.90 13.74 13.85 44,860 +0.06(+0.44%)
Oct 03, 2017 13.87 13.97 13.76 13.79 77,888 +0.00(+0.00%)
Oct 02, 2017 13.54 13.89 13.50 13.79 94,601 +0.31(+2.30%)
Sep 29, 2017 13.35 13.60 13.35 13.48 97,361 +0.12(+0.90%)
Sep 28, 2017 13.46 13.58 13.31 13.36 174,106 -0.10(-0.74%)
Sep 27, 2017 13.62 13.73 13.46 13.46 133,613 -0.17(-1.25%)
Sep 26, 2017 13.48 13.72 13.46 13.63 289,763 +0.13(+0.96%)
Sep 25, 2017 13.50 13.67 13.40 13.50 250,961 -0.02(-0.15%)
Sep 22, 2017 13.47 13.59 13.34 13.52 143,409 +0.01(+0.07%)
Sep 21, 2017 13.72 13.72 13.45 13.51 108,764 -0.23(-1.67%)
Sep 20, 2017 13.55 13.83 13.52 13.74 187,844 +0.19(+1.40%)
Sep 19, 2017 13.88 14.11 13.42 13.55 234,049 -0.57(-4.04%)
Sep 18, 2017 13.70 14.13 13.70 14.12 374,911 +0.44(+3.22%)
Sep 15, 2017 14.66 14.66 13.63 13.68 545,222 -0.72(-5.00%)
Sep 14, 2017 14.60 14.60 14.21 14.40 260,068 -0.19(-1.30%)
Sep 13, 2017 14.51 14.60 14.25 14.59 190,776 +0.13(+0.90%)
Sep 12, 2017 14.52 14.60 14.45 14.46 94,144 -0.13(-0.89%)
Sep 11, 2017 14.52 14.60 14.33 14.59 215,106 +0.09(+0.62%)
Sep 08, 2017 14.41 14.52 14.20 14.50 143,439 +0.09(+0.62%)
Sep 07, 2017 14.38 14.46 14.28 14.41 89,474 +0.12(+0.84%)
Sep 06, 2017 14.07 14.30 13.99 14.29 180,257 +0.27(+1.93%)
Sep 05, 2017 14.24 14.45 13.70 14.02 195,488 -0.20(-1.41%)
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.