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 (%)
May 31, 2018 20.33 20.38 20.23 20.38 813,740 +0.05(+0.25%)
May 30, 2018 20.17 20.36 20.17 20.33 380,042 +0.17(+0.84%)
May 29, 2018 20.31 20.33 20.15 20.16 762,554 -0.17(-0.84%)
May 25, 2018 20.33 20.33 20.33 0 +0.33(+1.65%)
May 24, 2018 19.96 20.02 19.94 20.00 863,816 +0.06(+0.30%)
May 23, 2018 19.96 20.01 19.91 19.94 685,724 +0.02(+0.10%)
May 22, 2018 19.99 20.01 19.92 19.92 849,912 -0.05(-0.25%)
May 21, 2018 20.00 20.01 19.97 19.97 712,145 -0.03(-0.15%)
May 18, 2018 19.99 20.04 19.98 20.00 619,077 +0.01(+0.05%)
May 17, 2018 19.97 20.00 19.97 19.99 709,854 +0.02(+0.10%)
May 16, 2018 19.99 20.00 19.95 19.97 604,945 -0.03(-0.15%)
May 15, 2018 19.97 20.00 19.94 20.00 857,695 +0.05(+0.25%)
May 14, 2018 19.97 20.00 19.95 19.95 486,214 +0.01(+0.05%)
May 11, 2018 19.98 20.00 19.94 19.94 478,446 -0.02(-0.10%)
May 10, 2018 19.98 20.01 19.96 19.96 942,254 -0.03(-0.15%)
May 09, 2018 19.97 20.05 19.96 19.99 1,016,991 +0.01(+0.05%)
May 08, 2018 19.97 19.98 19.96 19.98 700,816 +0.01(+0.05%)
May 07, 2018 19.96 20.00 19.96 19.97 788,889 +0.02(+0.10%)
May 04, 2018 19.94 19.98 19.94 19.95 766,303 +0.01(+0.05%)
May 03, 2018 19.97 20.00 19.93 19.94 763,085 -0.05(-0.25%)
May 02, 2018 19.99 19.99 19.94 19.99 745,689 +0.00(+0.00%)
May 01, 2018 19.94 19.99 19.94 19.99 958,602 +0.06(+0.30%)
Apr 30, 2018 19.93 19.99 19.91 19.93 640,214 +0.00(+0.00%)
Apr 27, 2018 20.00 20.00 19.93 19.93 600,119 -0.07(-0.35%)
Apr 26, 2018 19.99 20.00 19.93 20.00 600,385 +0.00(+0.00%)
Apr 25, 2018 19.94 20.00 19.90 20.00 658,278 +0.06(+0.30%)
Apr 24, 2018 19.96 20.00 19.90 19.94 538,689 -0.04(-0.20%)
Apr 23, 2018 20.04 20.04 19.97 19.98 615,871 -0.03(-0.15%)
Apr 20, 2018 19.91 20.02 19.91 20.01 445,996 +0.11(+0.55%)
Apr 19, 2018 19.89 19.97 19.88 19.90 218,256 +0.00(+0.00%)
Apr 18, 2018 19.84 19.93 19.84 19.90 231,539 +0.05(+0.25%)
Apr 17, 2018 20.02 20.08 19.68 19.85 538,682 -0.15(-0.75%)
Apr 16, 2018 20.05 20.10 20.00 20.00 681,392 -0.07(-0.35%)
Apr 13, 2018 20.04 20.10 20.04 20.07 523,054 +0.03(+0.15%)
Apr 12, 2018 20.03 20.06 20.01 20.04 416,638 +0.02(+0.10%)
Apr 11, 2018 20.04 20.06 20.00 20.02 544,774 -0.02(-0.10%)
Apr 10, 2018 20.03 20.08 20.01 20.04 719,313 +0.04(+0.20%)
Apr 09, 2018 20.10 20.11 20.00 20.00 628,977 -0.11(-0.55%)
Apr 06, 2018 20.00 20.11 19.99 20.11 788,033 +0.13(+0.65%)
Apr 05, 2018 20.14 20.14 19.98 19.98 662,737 -0.09(-0.45%)
Apr 04, 2018 19.99 20.14 19.96 20.07 1,563,132 +0.07(+0.35%)
Apr 03, 2018 20.00 20.05 19.98 20.00 1,209,213 -0.03(-0.15%)
Apr 02, 2018 19.97 20.13 19.96 20.03 825,549 +0.08(+0.40%)
Mar 29, 2018 19.95 19.95 19.95 0 -0.03(-0.15%)
Mar 28, 2018 19.92 20.00 19.88 19.98 1,436,466 -0.02(-0.10%)
Mar 27, 2018 19.80 20.00 19.80 20.00 1,556,473 +0.05(+0.25%)
Mar 26, 2018 18.94 20.04 18.94 19.95 3,824,404 +1.43(+7.72%)
Mar 23, 2018 18.94 18.94 18.31 18.52 278,452 +0.04(+0.22%)
Mar 22, 2018 18.40 18.59 18.32 18.48 345,257 +0.01(+0.05%)
Mar 21, 2018 18.40 18.62 18.40 18.47 277,007 -0.15(-0.81%)
Mar 20, 2018 18.52 18.70 18.49 18.62 305,120 +0.11(+0.59%)
Mar 19, 2018 18.41 18.59 18.32 18.51 279,890 +0.16(+0.87%)
Mar 16, 2018 18.43 18.50 18.19 18.35 861,515 -0.04(-0.22%)
Mar 15, 2018 18.58 18.68 18.21 18.39 808,676 -0.15(-0.81%)
Mar 14, 2018 18.87 19.00 18.51 18.54 813,380 -0.28(-1.49%)
Mar 13, 2018 18.94 19.00 18.74 18.82 690,316 +0.02(+0.11%)
Mar 12, 2018 19.50 19.58 18.54 18.80 3,033,410 +0.88(+4.91%)
Mar 09, 2018 17.59 18.00 17.41 17.92 584,456 +0.40(+2.28%)
Mar 08, 2018 17.20 17.66 17.17 17.52 336,532 +0.36(+2.10%)
Mar 07, 2018 16.98 17.17 16.89 17.16 190,136 +0.14(+0.82%)
Mar 06, 2018 16.69 17.08 16.69 17.02 131,287 +0.38(+2.28%)
Mar 05, 2018 16.68 16.73 16.47 16.64 95,553 -0.09(-0.54%)
Mar 02, 2018 16.51 16.85 16.51 16.73 175,855 +0.11(+0.66%)
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.