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, 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%)
Nov 02, 2015 15.53 15.79 15.39 15.73 145,977 +0.27(+1.75%)
Oct 30, 2015 15.10 15.63 15.10 15.46 107,361 +0.37(+2.45%)
Oct 29, 2015 15.85 15.90 15.04 15.09 315,532 -0.69(-4.37%)
Oct 28, 2015 15.64 15.89 15.13 15.78 664,004 +0.04(+0.25%)
Oct 27, 2015 15.35 15.77 15.35 15.74 210,496 +0.40(+2.61%)
Oct 26, 2015 15.08 15.37 15.05 15.34 297,151 +0.21(+1.39%)
Oct 23, 2015 15.36 15.47 15.12 15.13 123,381 -0.02(-0.13%)
Oct 22, 2015 15.20 15.31 14.85 15.15 303,271 -0.12(-0.79%)
Oct 21, 2015 15.28 15.30 14.95 15.27 393,390 -0.07(-0.46%)
Oct 20, 2015 15.28 15.40 15.12 15.34 339,207 +0.04(+0.26%)
Oct 19, 2015 15.48 15.50 15.14 15.30 845,620 -0.15(-0.97%)
Oct 16, 2015 15.50 15.60 14.81 15.45 509,056 +0.00(+0.00%)
Oct 15, 2015 15.52 15.52 15.09 15.45 303,018 +0.08(+0.52%)
Oct 14, 2015 15.51 15.84 15.06 15.37 214,935 -0.06(-0.39%)
Oct 13, 2015 15.38 15.53 15.24 15.43 215,440 -0.07(-0.45%)
Oct 12, 2015 15.30 15.53 15.17 15.50 148,759 +0.20(+1.31%)
Oct 09, 2015 15.39 15.93 15.16 15.30 255,004 +0.00(+0.00%)
Oct 08, 2015 15.14 15.45 15.09 15.30 139,362 +0.06(+0.39%)
Oct 07, 2015 15.36 15.43 15.09 15.24 353,955 -0.03(-0.20%)
Oct 06, 2015 15.19 15.46 15.00 15.27 420,813 +0.01(+0.07%)
Oct 05, 2015 15.96 15.96 15.11 15.26 310,004 -0.71(-4.45%)
Oct 02, 2015 15.20 16.00 15.20 15.97 162,446 +0.79(+5.20%)
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.