Skip to main content

Kingsoft Cloud Holdings Ltd ADR (NQ: KC )

2.780 +0.050 (+1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 2.870 2.935 2.755 2.780 739,984 +0.05(+1.83%)
Jul 11, 2024 2.770 2.850 2.700 2.730 648,865 +0.00(+0.00%)
Jul 10, 2024 2.730 2.790 2.680 2.730 819,513 -0.02(-0.73%)
Jul 09, 2024 2.570 2.780 2.545 2.750 1,097,868 +0.20(+7.84%)
Jul 08, 2024 2.550 2.605 2.505 2.550 618,857 -0.03(-1.16%)
Jul 05, 2024 2.630 2.650 2.555 2.580 608,275 -0.01(-0.39%)
Jul 03, 2024 2.500 2.690 2.500 2.590 1,153,685 +0.14(+5.71%)
Jul 02, 2024 2.490 2.490 2.410 2.450 504,816 -0.03(-1.21%)
Jul 01, 2024 2.570 2.570 2.450 2.480 792,457 -0.03(-1.20%)
Jun 28, 2024 2.600 2.600 2.500 2.510 858,266 -0.08(-3.09%)
Jun 27, 2024 2.640 2.660 2.580 2.590 561,114 -0.07(-2.63%)
Jun 26, 2024 2.600 2.670 2.551 2.660 670,440 +0.08(+3.10%)
Jun 25, 2024 2.530 2.590 2.510 2.580 846,542 +0.01(+0.39%)
Jun 24, 2024 2.620 2.665 2.540 2.570 760,300 -0.02(-0.77%)
Jun 21, 2024 2.640 2.680 2.550 2.590 1,192,751 -0.04(-1.52%)
Jun 20, 2024 2.710 2.741 2.600 2.630 821,576 -0.05(-1.87%)
Jun 18, 2024 2.790 2.810 2.640 2.680 1,200,369 -0.14(-4.96%)
Jun 17, 2024 2.930 2.930 2.715 2.820 1,379,795 -0.10(-3.42%)
Jun 14, 2024 2.920 3.010 2.890 2.920 1,406,047 +0.07(+2.46%)
Jun 13, 2024 2.910 2.980 2.830 2.850 649,924 -0.01(-0.35%)
Jun 12, 2024 2.860 2.920 2.800 2.860 1,160,055 +0.05(+1.78%)
Jun 11, 2024 2.680 2.880 2.680 2.810 1,055,061 +0.11(+4.07%)
Jun 10, 2024 2.640 2.705 2.630 2.700 496,286 +0.05(+1.89%)
Jun 07, 2024 2.730 2.775 2.630 2.650 539,845 -0.13(-4.68%)
Jun 06, 2024 2.820 2.820 2.680 2.780 491,895 -0.02(-0.71%)
Jun 05, 2024 2.740 2.810 2.650 2.800 825,513 +0.06(+2.19%)
Jun 04, 2024 2.830 2.830 2.690 2.740 841,460 -0.01(-0.36%)
Jun 03, 2024 2.860 2.880 2.700 2.750 1,008,117 -0.08(-2.83%)
May 31, 2024 2.910 2.970 2.800 2.830 1,145,789 -0.10(-3.41%)
May 30, 2024 2.860 2.980 2.850 2.930 822,563 +0.06(+2.09%)
May 29, 2024 2.870 2.970 2.830 2.870 716,448 -0.05(-1.71%)
May 28, 2024 2.870 2.970 2.870 2.920 836,710 +0.06(+2.10%)
May 24, 2024 2.900 2.900 2.820 2.860 551,812 -0.04(-1.55%)
May 23, 2024 2.950 2.980 2.855 2.905 1,177,982 -0.08(-2.52%)
May 22, 2024 3.380 3.380 2.940 2.980 1,762,297 -0.21(-6.58%)
May 21, 2024 3.200 3.260 3.130 3.190 1,023,260 -0.15(-4.49%)
May 20, 2024 3.500 3.500 3.300 3.340 1,078,669 -0.26(-7.22%)
May 17, 2024 3.600 3.730 3.535 3.600 1,123,697 +0.04(+1.12%)
May 16, 2024 3.450 3.580 3.379 3.560 783,148 +0.18(+5.33%)
May 15, 2024 3.440 3.440 3.340 3.380 392,389 -0.00(-0.15%)
May 14, 2024 3.410 3.460 3.240 3.385 1,399,036 -0.22(-5.97%)
May 13, 2024 3.360 3.675 3.360 3.600 1,827,330 +0.37(+11.46%)
May 10, 2024 3.380 3.450 3.215 3.230 827,261 -0.09(-2.71%)
May 09, 2024 3.300 3.470 3.290 3.320 705,871 +0.10(+3.11%)
May 08, 2024 3.120 3.260 3.095 3.220 375,139 +0.02(+0.63%)
May 07, 2024 3.270 3.285 3.170 3.200 649,719 -0.15(-4.48%)
May 06, 2024 3.430 3.440 3.280 3.350 540,773 -0.04(-1.18%)
May 03, 2024 3.550 3.590 3.390 3.390 638,615 -0.10(-2.87%)
May 02, 2024 3.370 3.510 3.330 3.490 1,597,810 +0.37(+11.86%)
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.