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 (%)
Jul 31, 2015 16.81 17.27 16.61 16.72 461,372 -0.01(-0.06%)
Jul 30, 2015 16.70 16.85 16.08 16.73 525,831 -0.02(-0.12%)
Jul 29, 2015 16.95 17.07 16.72 16.75 967,491 -0.30(-1.76%)
Jul 28, 2015 16.92 17.14 16.63 17.05 440,797 +0.13(+0.77%)
Jul 27, 2015 16.97 17.11 16.69 16.92 526,310 -0.66(-3.75%)
Jul 24, 2015 17.45 17.86 17.39 17.58 147,590 +0.08(+0.46%)
Jul 23, 2015 17.58 17.81 17.40 17.50 319,107 -0.14(-0.79%)
Jul 22, 2015 17.71 17.95 17.51 17.64 245,987 -0.15(-0.84%)
Jul 21, 2015 17.75 17.90 17.53 17.79 366,642 +0.24(+1.37%)
Jul 20, 2015 17.70 18.05 17.48 17.55 184,655 -0.05(-0.28%)
Jul 17, 2015 17.56 17.78 17.30 17.60 239,820 +0.13(+0.74%)
Jul 16, 2015 17.34 17.81 17.34 17.47 369,927 +0.19(+1.10%)
Jul 15, 2015 17.40 17.90 17.18 17.28 252,031 -0.23(-1.31%)
Jul 14, 2015 16.90 17.96 16.78 17.51 909,626 +0.70(+4.16%)
Jul 13, 2015 16.44 16.98 16.35 16.81 852,348 +0.58(+3.57%)
Jul 10, 2015 16.30 16.66 16.05 16.23 726,572 +0.23(+1.44%)
Jul 09, 2015 16.29 16.99 15.91 16.00 1,139,222 +0.43(+2.76%)
Jul 08, 2015 14.66 15.80 14.62 15.57 1,027,255 -0.06(-0.38%)
Jul 07, 2015 17.16 17.38 14.64 15.63 2,796,429 -2.03(-11.49%)
Jul 06, 2015 18.39 18.46 17.18 17.66 1,190,990 -1.54(-8.02%)
Jul 02, 2015 19.17 19.20 19.20 19.20 328,200 -0.05(-0.26%)
Jul 01, 2015 19.49 19.65 19.03 19.25 416,996 -0.09(-0.47%)
Jun 30, 2015 18.68 19.44 18.53 19.34 643,273 +0.82(+4.43%)
Jun 29, 2015 18.45 19.00 18.13 18.52 489,028 -0.38(-2.01%)
Jun 26, 2015 19.42 19.42 18.50 18.90 537,487 -0.41(-2.12%)
Jun 25, 2015 19.12 19.50 19.00 19.31 382,584 +0.18(+0.94%)
Jun 24, 2015 19.50 19.59 19.10 19.13 224,314 -0.37(-1.90%)
Jun 23, 2015 19.59 19.84 19.40 19.50 313,485 +0.02(+0.10%)
Jun 22, 2015 19.70 19.89 19.46 19.48 383,020 -0.20(-1.02%)
Jun 19, 2015 20.03 20.13 19.38 19.68 669,766 -0.43(-2.14%)
Jun 18, 2015 19.98 20.18 19.78 20.11 804,466 +0.25(+1.26%)
Jun 17, 2015 20.07 20.45 19.72 19.86 635,544 +0.06(+0.30%)
Jun 16, 2015 20.46 20.50 19.67 19.80 522,182 -0.90(-4.35%)
Jun 15, 2015 20.40 20.77 20.03 20.70 953,438 +0.15(+0.73%)
Jun 12, 2015 20.50 21.49 20.38 20.55 1,260,582 +0.00(+0.00%)
Jun 11, 2015 20.06 20.85 19.29 20.55 1,622,181 +0.46(+2.29%)
Jun 10, 2015 19.17 20.27 19.10 20.09 1,105,632 +0.90(+4.69%)
Jun 09, 2015 20.50 20.70 18.80 19.19 1,176,133 -1.83(-8.71%)
Jun 08, 2015 20.96 21.28 20.70 21.02 861,788 +0.22(+1.06%)
Jun 05, 2015 21.50 21.63 20.19 20.80 1,622,040 -0.83(-3.84%)
Jun 04, 2015 22.42 22.49 21.48 21.63 1,130,638 -0.68(-3.05%)
Jun 03, 2015 21.81 22.67 21.50 22.31 1,213,633 +0.67(+3.10%)
Jun 02, 2015 22.18 22.18 21.25 21.64 769,388 -0.54(-2.43%)
Jun 01, 2015 20.81 22.36 20.50 22.18 2,087,578 +1.48(+7.15%)
May 29, 2015 19.60 21.23 19.60 20.70 2,648,224 +1.13(+5.77%)
May 28, 2015 18.95 19.80 18.90 19.57 618,665 +0.07(+0.36%)
May 27, 2015 18.47 19.61 18.32 19.50 1,328,299 +1.11(+6.04%)
May 26, 2015 17.58 18.88 17.57 18.39 1,569,834 +0.83(+4.73%)
May 22, 2015 17.00 17.56 17.56 17.56 728,800 +0.60(+3.54%)
May 21, 2015 16.61 17.00 16.61 16.96 488,402 +0.29(+1.74%)
May 20, 2015 16.78 17.10 16.60 16.67 270,726 -0.05(-0.30%)
May 19, 2015 17.00 17.14 16.62 16.72 610,264 -0.15(-0.89%)
May 18, 2015 17.15 17.15 16.82 16.87 336,013 -0.30(-1.75%)
May 15, 2015 17.32 17.34 16.78 17.17 170,576 -0.11(-0.64%)
May 14, 2015 17.04 17.30 16.81 17.28 203,770 +0.24(+1.41%)
May 13, 2015 17.26 17.26 16.98 17.04 182,409 -0.20(-1.16%)
May 12, 2015 17.30 17.45 17.18 17.24 141,123 -0.11(-0.63%)
May 11, 2015 17.26 17.60 17.15 17.35 536,485 +0.13(+0.75%)
May 08, 2015 17.37 17.50 17.09 17.22 164,536 +0.00(+0.00%)
May 07, 2015 17.36 17.41 17.00 17.22 137,516 -0.13(-0.75%)
May 06, 2015 17.38 17.63 17.12 17.35 151,497 -0.06(-0.34%)
May 05, 2015 17.55 17.81 17.26 17.41 150,693 -0.26(-1.47%)
May 04, 2015 17.13 17.94 16.93 17.67 353,633 +0.48(+2.79%)
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.