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 (%)
Apr 30, 2018 19.93 19.99 19.91 19.93 640,214 +0.00(+0.00%)
Apr 27, 2018 20.00 20.00 19.93 19.93 600,119 -0.07(-0.35%)
Apr 26, 2018 19.99 20.00 19.93 20.00 600,385 +0.00(+0.00%)
Apr 25, 2018 19.94 20.00 19.90 20.00 658,278 +0.06(+0.30%)
Apr 24, 2018 19.96 20.00 19.90 19.94 538,689 -0.04(-0.20%)
Apr 23, 2018 20.04 20.04 19.97 19.98 615,871 -0.03(-0.15%)
Apr 20, 2018 19.91 20.02 19.91 20.01 445,996 +0.11(+0.55%)
Apr 19, 2018 19.89 19.97 19.88 19.90 218,256 +0.00(+0.00%)
Apr 18, 2018 19.84 19.93 19.84 19.90 231,539 +0.05(+0.25%)
Apr 17, 2018 20.02 20.08 19.68 19.85 538,682 -0.15(-0.75%)
Apr 16, 2018 20.05 20.10 20.00 20.00 681,392 -0.07(-0.35%)
Apr 13, 2018 20.04 20.10 20.04 20.07 523,054 +0.03(+0.15%)
Apr 12, 2018 20.03 20.06 20.01 20.04 416,638 +0.02(+0.10%)
Apr 11, 2018 20.04 20.06 20.00 20.02 544,774 -0.02(-0.10%)
Apr 10, 2018 20.03 20.08 20.01 20.04 719,313 +0.04(+0.20%)
Apr 09, 2018 20.10 20.11 20.00 20.00 628,977 -0.11(-0.55%)
Apr 06, 2018 20.00 20.11 19.99 20.11 788,033 +0.13(+0.65%)
Apr 05, 2018 20.14 20.14 19.98 19.98 662,737 -0.09(-0.45%)
Apr 04, 2018 19.99 20.14 19.96 20.07 1,563,132 +0.07(+0.35%)
Apr 03, 2018 20.00 20.05 19.98 20.00 1,209,213 -0.03(-0.15%)
Apr 02, 2018 19.97 20.13 19.96 20.03 825,549 +0.08(+0.40%)
Mar 29, 2018 19.95 19.95 19.95 0 -0.03(-0.15%)
Mar 28, 2018 19.92 20.00 19.88 19.98 1,436,466 -0.02(-0.10%)
Mar 27, 2018 19.80 20.00 19.80 20.00 1,556,473 +0.05(+0.25%)
Mar 26, 2018 18.94 20.04 18.94 19.95 3,824,404 +1.43(+7.72%)
Mar 23, 2018 18.94 18.94 18.31 18.52 278,452 +0.04(+0.22%)
Mar 22, 2018 18.40 18.59 18.32 18.48 345,257 +0.01(+0.05%)
Mar 21, 2018 18.40 18.62 18.40 18.47 277,007 -0.15(-0.81%)
Mar 20, 2018 18.52 18.70 18.49 18.62 305,120 +0.11(+0.59%)
Mar 19, 2018 18.41 18.59 18.32 18.51 279,890 +0.16(+0.87%)
Mar 16, 2018 18.43 18.50 18.19 18.35 861,515 -0.04(-0.22%)
Mar 15, 2018 18.58 18.68 18.21 18.39 808,676 -0.15(-0.81%)
Mar 14, 2018 18.87 19.00 18.51 18.54 813,380 -0.28(-1.49%)
Mar 13, 2018 18.94 19.00 18.74 18.82 690,316 +0.02(+0.11%)
Mar 12, 2018 19.50 19.58 18.54 18.80 3,033,410 +0.88(+4.91%)
Mar 09, 2018 17.59 18.00 17.41 17.92 584,456 +0.40(+2.28%)
Mar 08, 2018 17.20 17.66 17.17 17.52 336,532 +0.36(+2.10%)
Mar 07, 2018 16.98 17.17 16.89 17.16 190,136 +0.14(+0.82%)
Mar 06, 2018 16.69 17.08 16.69 17.02 131,287 +0.38(+2.28%)
Mar 05, 2018 16.68 16.73 16.47 16.64 95,553 -0.09(-0.54%)
Mar 02, 2018 16.51 16.85 16.51 16.73 175,855 +0.11(+0.66%)
Mar 01, 2018 16.48 16.80 16.45 16.62 372,492 +0.16(+0.97%)
Feb 28, 2018 16.42 16.52 16.42 16.46 199,110 +0.04(+0.24%)
Feb 27, 2018 16.40 16.50 16.33 16.42 268,101 +0.09(+0.55%)
Feb 26, 2018 16.24 16.24 16.10 16.33 90,478 +0.17(+1.05%)
Feb 23, 2018 16.15 16.32 16.03 16.16 62,402 +0.10(+0.62%)
Feb 22, 2018 16.35 16.39 16.06 16.06 56,838 -0.24(-1.47%)
Feb 21, 2018 16.24 16.43 16.04 16.30 242,548 +0.08(+0.49%)
Feb 20, 2018 16.01 16.27 15.95 16.22 146,349 +0.17(+1.06%)
Feb 16, 2018 16.05 16.05 16.05 0 -0.11(-0.68%)
Feb 15, 2018 16.10 16.20 16.03 16.16 30,603 +0.13(+0.81%)
Feb 14, 2018 15.90 16.23 15.85 16.03 93,248 +0.01(+0.06%)
Feb 13, 2018 15.99 16.05 15.61 16.02 149,232 -0.03(-0.19%)
Feb 12, 2018 16.03 16.20 15.84 16.05 92,870 +0.07(+0.44%)
Feb 09, 2018 16.06 16.28 15.64 15.98 393,193 -0.20(-1.24%)
Feb 08, 2018 15.84 16.42 15.74 16.18 297,160 +0.32(+2.02%)
Feb 07, 2018 15.72 15.88 15.72 15.86 131,476 +0.09(+0.57%)
Feb 06, 2018 15.66 15.89 15.46 15.77 260,508 -0.09(-0.57%)
Feb 05, 2018 15.97 16.22 15.75 15.86 211,898 -0.24(-1.49%)
Feb 02, 2018 16.30 16.43 16.04 16.10 176,974 -0.20(-1.23%)
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.