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 (%)
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%)
May 01, 2015 17.62 17.75 17.09 17.19 138,273 -0.32(-1.83%)
Apr 30, 2015 17.70 17.88 17.35 17.51 234,377 -0.20(-1.13%)
Apr 29, 2015 17.57 17.85 17.32 17.71 251,048 -0.01(-0.06%)
Apr 28, 2015 17.33 17.74 17.22 17.72 248,516 +0.31(+1.78%)
Apr 27, 2015 17.52 17.81 17.30 17.41 345,020 -0.08(-0.46%)
Apr 24, 2015 17.78 17.96 17.44 17.49 307,381 -0.37(-2.07%)
Apr 23, 2015 17.40 17.94 17.21 17.86 497,743 +0.43(+2.47%)
Apr 22, 2015 17.05 17.48 16.81 17.43 260,931 +0.42(+2.47%)
Apr 21, 2015 16.87 17.04 16.64 17.01 228,677 +0.06(+0.35%)
Apr 20, 2015 17.00 17.05 16.77 16.95 127,160 +0.05(+0.30%)
Apr 17, 2015 17.32 17.45 16.70 16.90 503,356 -0.51(-2.93%)
Apr 16, 2015 17.35 17.87 17.31 17.41 486,490 +0.06(+0.35%)
Apr 15, 2015 17.25 17.43 16.87 17.35 1,024,494 +0.06(+0.35%)
Apr 14, 2015 18.20 18.20 16.90 17.29 1,217,910 -0.89(-4.90%)
Apr 13, 2015 17.17 18.52 17.17 18.18 1,078,969 +0.98(+5.70%)
Apr 10, 2015 16.80 17.24 16.75 17.20 857,281 +0.48(+2.87%)
Apr 09, 2015 16.94 16.98 16.28 16.72 604,685 -0.13(-0.77%)
Apr 08, 2015 16.30 16.98 16.30 16.85 543,140 +0.66(+4.08%)
Apr 07, 2015 16.35 16.46 15.97 16.19 138,668 -0.22(-1.34%)
Apr 06, 2015 16.41 16.48 16.30 16.41 153,516 -0.04(-0.24%)
Apr 02, 2015 16.39 16.45 16.45 16.45 156,300 +0.06(+0.37%)
Apr 01, 2015 16.17 16.66 16.17 16.39 185,542 +0.17(+1.05%)
Mar 31, 2015 15.55 16.36 15.55 16.22 296,396 +0.72(+4.65%)
Mar 30, 2015 15.30 15.56 14.82 15.50 431,693 +0.02(+0.13%)
Mar 27, 2015 15.79 15.90 15.42 15.48 139,872 -0.22(-1.43%)
Mar 26, 2015 16.25 16.49 15.50 15.71 339,691 -0.83(-4.99%)
Mar 25, 2015 16.55 16.95 16.39 16.53 487,813 -0.11(-0.66%)
Mar 24, 2015 16.90 16.96 16.52 16.64 330,168 -0.16(-0.95%)
Mar 23, 2015 16.70 16.91 16.61 16.80 287,073 +0.05(+0.30%)
Mar 20, 2015 17.00 17.00 16.70 16.75 258,366 -0.19(-1.12%)
Mar 19, 2015 16.80 17.10 16.50 16.94 284,071 +0.18(+1.07%)
Mar 18, 2015 16.75 16.96 16.64 16.76 134,433 -0.05(-0.30%)
Mar 17, 2015 17.10 17.10 16.78 16.81 384,332 -0.19(-1.12%)
Mar 16, 2015 17.06 17.10 16.93 17.00 617,207 +0.00(+0.00%)
Mar 13, 2015 17.00 17.08 16.71 17.00 374,633 +0.00(+0.00%)
Mar 12, 2015 16.95 17.10 16.75 17.00 290,682 -0.02(-0.12%)
Mar 11, 2015 17.45 17.49 16.87 17.02 299,494 -0.39(-2.24%)
Mar 10, 2015 17.25 17.74 16.85 17.41 486,690 +0.21(+1.22%)
Mar 09, 2015 17.47 17.47 16.56 17.20 207,320 -0.12(-0.69%)
Mar 06, 2015 17.07 17.35 16.51 17.32 246,195 +0.49(+2.91%)
Mar 05, 2015 17.00 17.00 16.60 16.83 91,080 -0.17(-1.00%)
Mar 04, 2015 17.00 17.05 16.65 17.00 106,545 +0.00(+0.00%)
Mar 03, 2015 16.73 17.30 16.73 17.00 131,296 +0.19(+1.13%)
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.