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 (%)
Mar 31, 2016 21.69 22.27 21.62 21.86 736,980 +0.12(+0.55%)
Mar 30, 2016 21.74 21.97 21.49 21.74 584,885 +0.06(+0.28%)
Mar 29, 2016 20.87 22.00 20.84 21.68 1,463,428 +0.68(+3.24%)
Mar 28, 2016 21.60 21.66 20.95 21.00 454,172 -0.60(-2.78%)
Mar 24, 2016 21.50 21.60 21.60 21.60 785,800 +0.03(+0.14%)
Mar 23, 2016 21.32 21.70 21.32 21.57 765,583 +0.07(+0.33%)
Mar 22, 2016 21.14 21.53 21.14 21.50 972,367 +0.19(+0.89%)
Mar 21, 2016 21.02 21.34 21.02 21.31 1,539,347 +0.31(+1.48%)
Mar 18, 2016 20.36 21.04 20.34 21.00 1,670,878 +0.67(+3.30%)
Mar 17, 2016 20.20 20.36 20.06 20.33 762,503 +0.14(+0.69%)
Mar 16, 2016 20.16 20.35 20.06 20.19 1,088,726 -0.01(-0.05%)
Mar 15, 2016 19.95 20.29 19.64 20.20 1,195,099 +0.01(+0.05%)
Mar 14, 2016 20.32 20.79 20.17 20.19 1,021,469 -0.18(-0.88%)
Mar 11, 2016 20.45 20.61 20.21 20.37 1,428,346 -0.03(-0.15%)
Mar 10, 2016 21.00 21.22 20.32 20.40 975,743 -0.70(-3.32%)
Mar 09, 2016 21.00 21.18 20.61 21.10 781,440 +0.05(+0.24%)
Mar 08, 2016 21.00 21.10 20.86 21.05 1,115,453 +0.00(+0.00%)
Mar 07, 2016 21.00 21.49 20.94 21.05 918,078 -0.08(-0.38%)
Mar 04, 2016 21.16 21.23 20.99 21.13 782,898 +0.04(+0.19%)
Mar 03, 2016 21.05 21.17 20.93 21.09 229,004 +0.09(+0.43%)
Mar 02, 2016 20.87 21.05 20.66 21.00 247,342 +0.12(+0.57%)
Mar 01, 2016 20.89 21.02 20.56 20.88 558,315 +0.08(+0.38%)
Feb 29, 2016 20.80 20.93 20.68 20.80 576,185 -0.05(-0.24%)
Feb 26, 2016 20.26 21.05 20.26 20.85 202,151 +0.75(+3.73%)
Feb 25, 2016 20.44 20.67 19.71 20.10 540,837 -0.49(-2.38%)
Feb 24, 2016 20.84 20.94 20.56 20.59 393,359 -0.32(-1.53%)
Feb 23, 2016 20.98 21.11 20.84 20.91 455,897 -0.07(-0.33%)
Feb 22, 2016 20.88 20.99 20.81 20.98 303,857 +0.18(+0.87%)
Feb 19, 2016 20.80 20.91 20.71 20.80 365,053 +0.07(+0.34%)
Feb 18, 2016 20.88 21.37 20.65 20.73 254,797 -0.26(-1.24%)
Feb 17, 2016 20.81 21.04 20.53 20.99 588,946 +0.47(+2.29%)
Feb 16, 2016 20.26 20.60 20.25 20.52 172,689 +0.43(+2.14%)
Feb 12, 2016 19.11 20.09 20.09 20.09 345,900 +0.95(+4.96%)
Feb 11, 2016 19.60 19.70 18.35 19.14 820,138 -0.48(-2.45%)
Feb 10, 2016 20.23 20.34 19.38 19.62 1,098,588 -0.53(-2.63%)
Feb 09, 2016 20.24 20.59 20.11 20.15 433,355 -0.29(-1.42%)
Feb 08, 2016 20.99 21.15 20.34 20.44 745,879 -0.62(-2.94%)
Feb 05, 2016 20.89 21.20 20.71 21.06 443,043 +0.14(+0.67%)
Feb 04, 2016 21.06 21.23 20.84 20.92 534,081 -0.06(-0.29%)
Feb 03, 2016 20.82 21.01 20.74 20.98 1,052,819 +0.16(+0.77%)
Feb 02, 2016 20.82 20.98 20.71 20.82 637,735 -0.04(-0.19%)
Feb 01, 2016 20.66 20.95 20.62 20.86 355,967 +0.06(+0.29%)
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%)
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.