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 (%)
Aug 31, 2018 19.65 19.65 19.65 0 +0.65(+3.42%)
Aug 30, 2018 19.03 19.25 18.96 19.00 55,411 -0.07(-0.37%)
Aug 29, 2018 18.94 19.25 18.87 19.07 109,986 +0.06(+0.32%)
Aug 28, 2018 19.13 19.30 18.91 19.01 75,527 -0.12(-0.63%)
Aug 27, 2018 18.85 19.14 18.82 19.13 142,313 +0.23(+1.22%)
Aug 24, 2018 18.80 18.99 18.80 18.90 77,900 +0.11(+0.59%)
Aug 23, 2018 18.60 19.07 18.55 18.79 208,950 +0.19(+1.02%)
Aug 22, 2018 18.78 18.91 18.55 18.60 180,616 -0.15(-0.80%)
Aug 21, 2018 18.68 18.81 18.40 18.75 506,892 +0.15(+0.81%)
Aug 20, 2018 19.09 19.40 18.49 18.60 716,943 +0.03(+0.16%)
Aug 17, 2018 18.50 18.64 18.39 18.57 466,900 +0.06(+0.32%)
Aug 16, 2018 18.89 18.99 18.35 18.51 787,137 -0.32(-1.70%)
Aug 15, 2018 19.80 19.86 18.60 18.83 1,133,720 -1.31(-6.50%)
Aug 14, 2018 20.37 20.37 20.03 20.14 993,843 -0.22(-1.08%)
Aug 13, 2018 20.39 20.42 20.36 20.36 297,954 -0.04(-0.20%)
Aug 10, 2018 20.40 20.45 20.38 20.40 176,600 -0.01(-0.05%)
Aug 09, 2018 20.45 20.48 20.40 20.41 215,587 -0.05(-0.24%)
Aug 08, 2018 20.50 20.50 20.43 20.46 100,084 -0.02(-0.10%)
Aug 07, 2018 20.56 20.56 20.43 20.48 290,885 -0.01(-0.05%)
Aug 06, 2018 20.65 20.65 20.49 20.49 163,354 -0.15(-0.73%)
Aug 03, 2018 20.85 20.88 20.58 20.64 558,800 -0.26(-1.24%)
Aug 02, 2018 20.45 21.01 20.45 20.90 2,017,407 +0.44(+2.15%)
Aug 01, 2018 20.54 20.54 20.45 20.46 260,564 -0.02(-0.10%)
Jul 31, 2018 20.57 20.57 20.48 20.48 413,283 -0.20(-0.97%)
Jul 30, 2018 20.49 20.68 20.42 20.68 849,000 +0.20(+0.98%)
Jul 27, 2018 20.50 20.51 20.43 20.48 207,500 -0.03(-0.15%)
Jul 26, 2018 20.49 20.52 20.49 20.51 69,444 +0.02(+0.10%)
Jul 25, 2018 20.51 20.49 20.49 123,359 +0.00(+0.00%)
Jul 24, 2018 20.51 20.52 20.42 20.49 182,174 -0.01(-0.05%)
Jul 23, 2018 20.56 20.57 20.48 20.50 475,729 -0.03(-0.15%)
Jul 20, 2018 20.54 20.70 20.52 20.53 932,090 -0.03(-0.15%)
Jul 19, 2018 20.47 20.59 20.47 20.56 701,809 +0.09(+0.44%)
Jul 18, 2018 20.37 20.50 20.37 20.47 217,660 +0.10(+0.49%)
Jul 17, 2018 20.41 20.41 20.34 20.37 162,343 -0.05(-0.24%)
Jul 16, 2018 20.45 20.46 20.31 20.42 453,699 -0.02(-0.10%)
Jul 13, 2018 20.47 20.50 20.42 20.44 82,569 +0.00(+0.00%)
Jul 12, 2018 20.51 20.51 20.43 20.44 113,900 -0.05(-0.24%)
Jul 11, 2018 20.51 20.52 20.46 20.49 243,886 -0.01(-0.05%)
Jul 10, 2018 20.53 20.56 20.49 20.50 297,406 +0.02(+0.10%)
Jul 09, 2018 20.55 20.58 20.48 20.48 449,185 -0.08(-0.39%)
Jul 06, 2018 20.52 20.58 20.52 20.56 443,878 +0.07(+0.34%)
Jul 05, 2018 20.54 20.54 20.47 20.49 236,568 -0.01(-0.05%)
Jul 03, 2018 20.50 20.50 20.50 0 +0.00(+0.00%)
Jul 02, 2018 20.46 20.52 20.45 20.50 261,378 +0.04(+0.20%)
Jun 29, 2018 20.33 20.48 20.33 20.46 350,703 +0.01(+0.05%)
Jun 28, 2018 20.18 20.50 20.18 20.45 774,243 -0.01(-0.05%)
Jun 27, 2018 20.05 20.46 20.02 20.46 1,041,501 +0.11(+0.54%)
Jun 26, 2018 20.29 20.44 19.99 20.35 1,589,085 -0.10(-0.49%)
Jun 25, 2018 20.33 20.48 20.30 20.45 583,508 +0.08(+0.39%)
Jun 22, 2018 20.47 20.54 20.17 20.37 553,752 -0.13(-0.63%)
Jun 21, 2018 20.54 20.54 20.36 20.50 501,846 -0.01(-0.05%)
Jun 20, 2018 20.55 20.59 20.51 20.51 493,726 -0.09(-0.44%)
Jun 19, 2018 20.51 20.62 20.51 20.60 972,931 +0.04(+0.19%)
Jun 18, 2018 20.40 20.56 20.40 20.56 292,153 +0.09(+0.44%)
Jun 15, 2018 20.58 20.50 20.47 2,332,442 -0.03(-0.15%)
Jun 14, 2018 20.50 20.51 20.42 20.50 927,759 +0.02(+0.10%)
Jun 13, 2018 20.53 20.54 20.44 20.48 532,695 +0.00(+0.00%)
Jun 12, 2018 20.54 20.57 20.48 20.48 432,123 -0.07(-0.34%)
Jun 11, 2018 20.57 20.58 20.48 20.55 304,487 -0.03(-0.15%)
Jun 08, 2018 20.55 20.58 20.54 20.58 377,007 +0.03(+0.15%)
Jun 07, 2018 20.51 20.60 20.51 20.55 421,187 -0.01(-0.05%)
Jun 06, 2018 20.49 20.56 20.49 20.56 443,733 +0.09(+0.44%)
Jun 05, 2018 20.37 20.50 20.37 20.47 573,029 +0.09(+0.44%)
Jun 04, 2018 20.37 20.40 20.32 20.38 569,304 +0.00(+0.00%)
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.