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 (%)
Jun 30, 2016 19.00 19.01 17.93 18.34 555,742 -0.16(-0.86%)
Jun 29, 2016 18.70 18.88 18.45 18.50 203,732 -0.14(-0.75%)
Jun 28, 2016 18.80 18.93 18.54 18.64 86,954 -0.01(-0.05%)
Jun 27, 2016 18.90 18.92 18.49 18.65 139,836 -0.33(-1.74%)
Jun 24, 2016 18.80 19.03 18.75 18.98 162,110 -0.31(-1.61%)
Jun 23, 2016 19.72 19.72 19.27 19.29 155,122 -0.30(-1.53%)
Jun 22, 2016 19.60 19.65 19.45 19.59 364,596 -0.01(-0.05%)
Jun 21, 2016 19.61 19.75 19.54 19.60 449,164 -0.05(-0.25%)
Jun 20, 2016 19.55 19.78 19.47 19.65 526,401 +0.00(+0.00%)
Jun 17, 2016 19.46 19.70 19.11 19.65 441,539 +0.31(+1.60%)
Jun 16, 2016 19.14 19.42 19.05 19.34 406,903 +0.05(+0.26%)
Jun 15, 2016 19.15 19.48 19.13 19.29 150,512 +0.15(+0.78%)
Jun 14, 2016 19.35 19.53 19.03 19.14 187,004 -0.14(-0.73%)
Jun 13, 2016 19.82 19.82 19.22 19.28 352,650 -0.44(-2.23%)
Jun 10, 2016 19.37 19.81 19.19 19.72 357,416 +0.08(+0.41%)
Jun 09, 2016 19.80 19.82 19.38 19.64 548,272 -0.11(-0.56%)
Jun 08, 2016 19.70 19.93 18.95 19.75 1,302,281 -0.22(-1.10%)
Jun 07, 2016 21.12 21.20 19.40 19.97 2,493,607 -1.15(-5.45%)
Jun 06, 2016 20.35 21.49 20.29 21.12 1,204,221 +0.88(+4.35%)
Jun 03, 2016 19.90 20.47 19.70 20.24 172,911 -0.01(-0.05%)
Jun 02, 2016 20.21 20.49 19.96 20.25 481,899 +0.06(+0.30%)
Jun 01, 2016 19.79 20.27 19.63 20.19 355,221 +0.29(+1.46%)
May 31, 2016 19.51 19.98 19.51 19.90 684,466 +0.64(+3.32%)
May 27, 2016 19.04 19.26 19.26 19.26 153,000 +0.23(+1.21%)
May 26, 2016 19.00 19.50 18.88 19.03 135,581 +0.02(+0.11%)
May 25, 2016 19.09 19.16 18.92 19.01 203,929 -0.17(-0.89%)
May 24, 2016 18.98 19.65 18.96 19.18 227,905 +0.19(+1.00%)
May 23, 2016 18.41 19.08 18.41 18.99 442,221 +0.57(+3.09%)
May 20, 2016 18.75 18.75 18.23 18.42 296,028 -0.18(-0.97%)
May 19, 2016 18.66 18.86 18.49 18.60 193,490 -0.14(-0.75%)
May 18, 2016 18.53 18.86 18.20 18.74 392,918 +0.16(+0.86%)
May 17, 2016 18.37 19.07 18.30 18.58 165,372 +0.06(+0.32%)
May 16, 2016 18.38 18.80 18.38 18.52 650,185 +0.54(+3.00%)
May 13, 2016 17.45 18.17 17.26 17.98 614,588 +0.75(+4.35%)
May 12, 2016 17.18 17.52 16.77 17.23 978,292 -0.54(-3.04%)
May 11, 2016 18.00 18.22 17.21 17.77 947,417 -0.36(-1.99%)
May 10, 2016 19.29 19.98 17.52 18.13 1,045,610 -1.15(-5.96%)
May 09, 2016 19.80 20.13 18.67 19.28 942,897 -0.69(-3.46%)
May 06, 2016 20.01 20.12 19.65 19.97 544,992 -0.49(-2.39%)
May 05, 2016 21.45 21.50 20.05 20.46 1,072,148 -0.88(-4.12%)
May 04, 2016 21.33 21.51 21.33 21.34 120,581 +0.02(+0.09%)
May 03, 2016 21.50 21.54 21.32 21.32 188,526 -0.18(-0.84%)
May 02, 2016 21.46 21.57 21.44 21.50 241,293 +0.02(+0.09%)
Apr 29, 2016 21.50 21.58 21.40 21.48 188,168 +0.00(+0.00%)
Apr 28, 2016 21.48 21.74 21.43 21.48 180,156 +0.07(+0.33%)
Apr 27, 2016 21.35 21.54 21.28 21.41 112,158 -0.08(-0.37%)
Apr 26, 2016 21.92 21.99 21.25 21.49 188,903 -0.14(-0.65%)
Apr 25, 2016 21.43 21.81 21.23 21.63 202,743 +0.11(+0.51%)
Apr 22, 2016 21.88 21.88 21.49 21.52 339,465 -0.34(-1.56%)
Apr 21, 2016 22.07 22.07 21.41 21.86 95,047 -0.18(-0.82%)
Apr 20, 2016 22.00 22.38 21.79 22.04 373,226 +0.03(+0.14%)
Apr 19, 2016 21.95 22.16 21.89 22.01 151,073 +0.01(+0.05%)
Apr 18, 2016 21.72 22.47 21.61 22.00 363,284 +0.37(+1.71%)
Apr 15, 2016 21.96 21.96 21.45 21.63 144,035 -0.21(-0.94%)
Apr 14, 2016 21.50 21.98 21.32 21.84 247,713 +0.25(+1.13%)
Apr 13, 2016 21.65 21.78 21.59 21.59 145,470 -0.06(-0.28%)
Apr 12, 2016 21.66 21.78 21.52 21.65 138,667 +0.05(+0.23%)
Apr 11, 2016 21.90 21.92 21.60 21.60 149,091 -0.33(-1.50%)
Apr 08, 2016 22.03 22.58 21.81 21.93 312,851 -0.09(-0.41%)
Apr 07, 2016 21.80 22.06 21.80 22.02 403,024 +0.18(+0.82%)
Apr 06, 2016 21.67 21.96 21.53 21.84 207,873 +0.23(+1.06%)
Apr 05, 2016 21.70 21.98 21.57 21.61 162,102 -0.10(-0.46%)
Apr 04, 2016 22.10 22.10 21.57 21.71 215,839 -0.30(-1.36%)
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.