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, 2017 14.80 14.82 14.57 14.60 188,919 -0.21(-1.42%)
Mar 30, 2017 14.80 14.90 14.77 14.81 113,441 +0.00(+0.00%)
Mar 29, 2017 14.80 14.96 14.70 14.81 109,344 +0.06(+0.41%)
Mar 28, 2017 14.66 14.87 14.66 14.75 288,297 +0.03(+0.20%)
Mar 27, 2017 14.68 14.95 14.63 14.72 209,016 +0.03(+0.20%)
Mar 24, 2017 14.73 14.99 14.64 14.69 120,118 -0.05(-0.34%)
Mar 23, 2017 14.62 14.93 14.62 14.74 111,420 -0.04(-0.27%)
Mar 22, 2017 14.65 14.82 14.52 14.78 136,226 +0.01(+0.07%)
Mar 21, 2017 14.81 15.12 14.68 14.77 250,824 -0.15(-1.01%)
Mar 20, 2017 14.93 15.43 14.86 14.92 316,463 +0.07(+0.47%)
Mar 17, 2017 14.66 14.93 14.37 14.85 694,175 +0.10(+0.68%)
Mar 16, 2017 14.84 15.10 14.61 14.75 492,815 -0.01(-0.07%)
Mar 15, 2017 14.81 14.87 14.52 14.76 344,222 -0.15(-1.01%)
Mar 14, 2017 15.37 15.46 14.76 14.91 793,046 -0.47(-3.06%)
Mar 13, 2017 15.93 15.94 15.36 15.38 291,584 -0.53(-3.33%)
Mar 10, 2017 16.08 16.08 15.76 15.91 67,969 -0.15(-0.93%)
Mar 09, 2017 15.90 16.10 15.80 16.06 276,439 +0.17(+1.07%)
Mar 08, 2017 16.00 16.05 15.87 15.89 868,420 -0.13(-0.81%)
Mar 07, 2017 15.62 16.20 15.62 16.02 250,948 +0.42(+2.69%)
Mar 06, 2017 16.00 16.02 15.53 15.60 195,108 -0.45(-2.80%)
Mar 03, 2017 16.04 16.10 15.90 16.05 89,511 +0.03(+0.19%)
Mar 02, 2017 15.90 16.07 15.85 16.02 38,677 +0.09(+0.56%)
Mar 01, 2017 16.11 16.23 15.83 15.93 183,914 -0.09(-0.56%)
Feb 28, 2017 16.02 16.26 15.88 16.02 199,152 +0.00(+0.00%)
Feb 27, 2017 16.95 16.96 16.01 16.02 251,111 -0.81(-4.81%)
Feb 24, 2017 17.03 17.12 16.74 16.83 144,893 -0.27(-1.58%)
Feb 23, 2017 16.99 17.10 16.71 17.10 206,692 +0.25(+1.48%)
Feb 22, 2017 16.74 16.96 16.39 16.85 306,381 +0.12(+0.72%)
Feb 21, 2017 17.66 17.71 16.40 16.73 386,630 -0.79(-4.51%)
Feb 17, 2017 17.52 17.52 17.52 0 +0.32(+1.86%)
Feb 16, 2017 17.15 17.41 17.06 17.20 85,106 +0.03(+0.17%)
Feb 15, 2017 17.04 17.27 17.00 17.17 122,349 +0.13(+0.76%)
Feb 14, 2017 17.06 17.36 17.00 17.04 89,785 -0.14(-0.81%)
Feb 13, 2017 17.00 17.37 16.84 17.18 172,671 +0.20(+1.18%)
Feb 10, 2017 17.23 17.23 16.96 16.98 59,011 -0.15(-0.88%)
Feb 09, 2017 17.03 17.18 16.92 17.13 64,146 +0.13(+0.76%)
Feb 08, 2017 16.79 17.04 16.79 17.00 74,799 +0.16(+0.95%)
Feb 07, 2017 16.68 16.98 16.67 16.84 59,659 +0.15(+0.90%)
Feb 06, 2017 16.86 16.97 16.11 16.69 53,593 -0.18(-1.07%)
Feb 03, 2017 16.57 16.98 16.43 16.87 85,652 +0.42(+2.55%)
Feb 02, 2017 16.65 16.96 16.35 16.45 79,603 -0.30(-1.79%)
Feb 01, 2017 16.87 16.92 16.49 16.75 132,959 -0.18(-1.06%)
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%)
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.