Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kindly MD, Inc. - Common Stock (NQ: KDLY )

1.890 +0.400 (+26.85%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 26, 2024 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 (%)
Nov 26, 2024 1.460 2.210 1.330 1.890 5,448,548 +0.40(+26.85%)
Nov 25, 2024 1.050 1.490 1.020 1.490 2,115,888 +0.41(+37.96%)
Nov 22, 2024 0.9700 1.090 0.9525 1.080 113,088 +0.11(+11.34%)
Nov 21, 2024 0.9300 1.197 0.9200 0.9700 152,062 +0.06(+6.59%)
Nov 20, 2024 0.9000 0.9399 0.8300 0.9100 64,375 +0.08(+9.94%)
Nov 19, 2024 0.9000 0.9000 0.8276 0.8277 54,043 -0.06(-7.01%)
Nov 18, 2024 0.9300 0.9354 0.8718 0.8901 22,546 -0.03(-3.25%)
Nov 15, 2024 0.9400 0.9500 0.8976 0.9200 26,656 -0.00(-0.12%)
Nov 14, 2024 0.8600 0.9500 0.8400 0.9211 82,891 +0.10(+11.51%)
Nov 13, 2024 0.8200 0.8986 0.7800 0.8260 150,210 -0.08(-8.52%)
Nov 12, 2024 0.8984 0.9418 0.8516 0.9029 47,224 +0.04(+4.15%)
Nov 11, 2024 0.8447 0.8808 0.8447 0.8669 24,059 +0.01(+0.74%)
Nov 08, 2024 0.8933 0.9088 0.8272 0.8605 62,731 +0.01(+1.27%)
Nov 07, 2024 0.8500 0.8900 0.8110 0.8497 71,238 -0.00(-0.04%)
Nov 06, 2024 0.9000 0.9234 0.8500 0.8500 95,012 -0.05(-5.56%)
Nov 05, 2024 0.9300 0.9600 0.8760 0.9000 169,665 -0.03(-3.23%)
Nov 04, 2024 0.9500 0.9700 0.9230 0.9300 73,145 -0.04(-4.11%)
Nov 01, 2024 1.020 1.080 0.9287 0.9699 60,385 -0.04(-3.97%)
Oct 31, 2024 1.000 1.080 0.9600 1.010 240,820 -0.02(-1.94%)
Oct 30, 2024 0.9400 1.050 0.9200 1.030 424,648 +0.03(+3.00%)
Oct 29, 2024 0.9450 1.290 0.8928 1.000 6,004,208 +0.11(+12.56%)
Oct 28, 2024 1.040 1.040 0.8800 0.8884 177,272 -0.13(-12.90%)
Oct 25, 2024 1.070 1.160 0.9700 1.020 103,979 -0.04(-3.77%)
Oct 24, 2024 1.120 1.120 1.040 1.060 67,758 -0.05(-4.50%)
Oct 23, 2024 1.210 1.260 1.085 1.110 65,759 -0.14(-11.20%)
Oct 22, 2024 1.340 1.400 1.230 1.250 255,832 -0.09(-6.72%)
Oct 21, 2024 1.430 1.450 1.320 1.340 143,390 -0.14(-9.46%)
Oct 18, 2024 1.160 1.550 1.160 1.480 837,141 +0.26(+21.31%)
Oct 17, 2024 1.180 1.220 1.160 1.220 33,923 +0.02(+1.67%)
Oct 16, 2024 1.180 1.200 1.070 1.200 147,063 -0.04(-3.23%)
Oct 15, 2024 1.210 1.320 1.210 1.240 221,165 +0.04(+3.33%)
Oct 14, 2024 1.360 1.360 1.200 1.200 155,391 -0.19(-13.67%)
Oct 11, 2024 1.250 1.480 1.250 1.390 393,744 +0.11(+8.59%)
Oct 10, 2024 1.270 1.500 1.190 1.280 411,042 -0.09(-6.57%)
Oct 09, 2024 1.160 1.370 1.090 1.370 655,880 +0.30(+27.44%)
Oct 08, 2024 1.100 1.184 0.8800 1.075 1,676,020 -0.02(-1.38%)
Oct 07, 2024 1.030 1.090 1.010 1.090 26,512 +0.06(+5.52%)
Oct 04, 2024 1.020 1.040 1.000 1.033 23,087 +0.01(+1.28%)
Oct 03, 2024 1.040 1.040 1.000 1.020 41,791 -0.02(-1.77%)
Oct 02, 2024 1.040 1.050 1.000 1.038 50,687 -0.02(-2.04%)
Oct 01, 2024 1.050 1.090 1.000 1.060 33,295 +0.01(+0.94%)
Sep 30, 2024 1.140 1.140 1.040 1.050 48,478 -0.06(-5.28%)
Sep 27, 2024 1.239 1.240 1.060 1.109 84,262 -0.03(-2.33%)
Sep 26, 2024 1.250 1.266 1.110 1.135 104,258 -0.09(-7.57%)
Sep 25, 2024 1.210 1.285 1.200 1.228 53,596 +0.02(+1.49%)
Sep 24, 2024 1.230 1.240 1.190 1.210 45,571 -0.02(-1.63%)
Sep 23, 2024 1.229 1.248 1.205 1.230 15,854 +0.03(+2.50%)
Sep 20, 2024 1.250 1.300 1.200 1.200 32,403 -0.07(-5.70%)
Sep 19, 2024 1.250 1.286 1.230 1.272 15,624 -0.00(-0.03%)
Sep 18, 2024 1.270 1.300 1.230 1.273 21,668 +0.00(+0.23%)
Sep 17, 2024 1.290 1.300 1.250 1.270 23,049 +0.01(+0.40%)
Sep 16, 2024 1.270 1.310 1.210 1.265 26,229 -0.00(-0.39%)
Sep 13, 2024 1.230 1.280 1.220 1.270 17,418 +0.03(+2.41%)
Sep 12, 2024 1.260 1.280 1.165 1.240 34,640 -0.04(-3.13%)
Sep 11, 2024 1.340 1.340 1.230 1.280 29,276 -0.00(-0.39%)
Sep 10, 2024 1.360 1.357 1.260 1.285 27,960 -0.04(-2.65%)
Sep 09, 2024 1.340 1.390 1.180 1.320 48,354 -0.01(-1.12%)
Sep 06, 2024 1.310 1.430 1.300 1.335 71,949 +0.00(+0.38%)
Sep 05, 2024 1.240 1.350 1.190 1.330 127,124 +0.06(+4.72%)
Sep 04, 2024 1.130 1.280 1.115 1.270 101,852 +0.10(+8.55%)
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.