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 (%)
Jan 31, 2018 16.11 16.26 16.01 16.11 96,491 +0.07(+0.44%)
Jan 30, 2018 16.16 16.24 15.55 16.04 145,425 -0.20(-1.23%)
Jan 29, 2018 16.33 16.39 16.14 16.24 86,136 -0.09(-0.55%)
Jan 26, 2018 16.42 16.64 16.27 16.33 46,728 -0.05(-0.31%)
Jan 25, 2018 16.57 16.83 16.36 16.38 129,096 -0.07(-0.43%)
Jan 24, 2018 16.09 16.55 15.99 16.45 454,094 +0.43(+2.68%)
Jan 23, 2018 15.95 16.06 15.75 16.02 190,792 +0.14(+0.88%)
Jan 22, 2018 15.82 15.98 15.70 15.88 115,324 +0.06(+0.38%)
Jan 19, 2018 15.85 15.89 15.68 15.82 273,965 +0.02(+0.13%)
Jan 18, 2018 15.75 15.88 15.56 15.80 56,465 +0.04(+0.25%)
Jan 17, 2018 15.65 15.82 15.65 15.76 42,871 +0.12(+0.77%)
Jan 16, 2018 15.83 15.83 15.62 15.64 58,593 -0.10(-0.64%)
Jan 12, 2018 15.74 15.74 15.74 0 +0.00(+0.00%)
Jan 11, 2018 15.74 15.83 15.66 15.74 44,007 +0.05(+0.32%)
Jan 10, 2018 15.85 15.89 15.47 15.69 224,222 -0.20(-1.26%)
Jan 09, 2018 15.71 15.89 15.68 15.89 112,353 +0.18(+1.15%)
Jan 08, 2018 15.79 15.79 15.60 15.71 49,938 -0.11(-0.70%)
Jan 05, 2018 15.72 15.89 15.67 15.82 132,502 +0.13(+0.83%)
Jan 04, 2018 15.72 15.91 15.62 15.69 209,238 +0.04(+0.26%)
Jan 03, 2018 15.95 15.95 15.58 15.65 143,696 -0.28(-1.76%)
Jan 02, 2018 15.83 15.99 15.80 15.93 166,041 +0.13(+0.82%)
Dec 29, 2017 15.80 15.80 15.80 0 +0.32(+2.07%)
Dec 28, 2017 15.51 15.68 15.48 15.48 187,305 -0.04(-0.26%)
Dec 27, 2017 15.65 15.76 15.44 15.52 230,424 -0.18(-1.15%)
Dec 26, 2017 15.83 15.92 15.68 15.70 124,122 -0.14(-0.88%)
Dec 22, 2017 15.79 15.90 15.50 15.84 334,875 -0.02(-0.13%)
Dec 21, 2017 15.98 15.98 15.50 15.86 395,873 -0.05(-0.31%)
Dec 20, 2017 15.80 15.98 15.68 15.91 318,860 +0.13(+0.82%)
Dec 19, 2017 15.31 15.93 15.31 15.78 369,136 +0.47(+3.07%)
Dec 18, 2017 14.91 15.43 14.76 15.31 389,948 +0.53(+3.59%)
Dec 15, 2017 15.00 15.19 14.71 14.78 731,205 +0.21(+1.44%)
Dec 14, 2017 14.65 14.66 14.41 14.57 156,110 -0.05(-0.34%)
Dec 13, 2017 14.94 14.99 14.43 14.62 148,097 -0.25(-1.68%)
Dec 12, 2017 14.56 14.91 14.50 14.87 169,774 +0.31(+2.13%)
Dec 11, 2017 14.65 14.80 14.50 14.56 232,655 -0.18(-1.22%)
Dec 08, 2017 14.40 14.80 14.29 14.74 292,761 +0.36(+2.50%)
Dec 07, 2017 14.40 14.50 14.29 14.38 229,145 -0.01(-0.07%)
Dec 06, 2017 14.43 14.43 14.25 14.39 178,470 -0.05(-0.35%)
Dec 05, 2017 14.44 14.55 14.32 14.44 209,766 +0.04(+0.28%)
Dec 04, 2017 14.54 14.55 14.26 14.40 175,319 -0.22(-1.50%)
Dec 01, 2017 14.61 14.62 14.37 14.62 111,212 -0.02(-0.14%)
Nov 30, 2017 14.64 14.64 14.37 14.64 165,709 +0.04(+0.27%)
Nov 29, 2017 14.59 14.66 14.47 14.60 174,284 -0.04(-0.27%)
Nov 28, 2017 14.64 14.67 14.32 14.64 109,445 +0.04(+0.27%)
Nov 27, 2017 14.59 14.68 14.42 14.60 125,805 +0.00(+0.00%)
Nov 24, 2017 14.62 14.66 14.51 14.60 109,882 -0.09(-0.61%)
Nov 22, 2017 14.70 14.84 14.63 14.69 91,217 +0.07(+0.48%)
Nov 21, 2017 14.63 14.80 14.46 14.62 167,855 +0.00(+0.00%)
Nov 20, 2017 14.50 14.62 14.45 14.62 70,729 +0.11(+0.79%)
Nov 17, 2017 14.61 14.70 14.46 14.51 139,771 +0.01(+0.03%)
Nov 16, 2017 14.57 14.63 14.39 14.50 180,949 +0.00(+0.00%)
Nov 15, 2017 14.40 14.51 14.24 14.50 123,680 +0.06(+0.42%)
Nov 14, 2017 14.52 14.70 14.34 14.44 159,551 -0.14(-0.96%)
Nov 13, 2017 14.47 14.68 14.21 14.58 111,756 +0.08(+0.55%)
Nov 10, 2017 14.61 14.70 14.42 14.50 136,409 -0.13(-0.89%)
Nov 09, 2017 14.47 14.64 14.29 14.63 45,522 +0.12(+0.83%)
Nov 08, 2017 14.35 14.55 14.30 14.51 72,046 +0.12(+0.83%)
Nov 07, 2017 14.55 14.55 14.27 14.39 166,544 -0.08(-0.55%)
Nov 06, 2017 14.28 14.50 14.23 14.47 331,463 +0.27(+1.90%)
Nov 03, 2017 14.24 14.37 14.02 14.20 136,040 +0.06(+0.42%)
Nov 02, 2017 14.37 14.42 14.08 14.14 84,650 -0.18(-1.26%)
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.