Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Kingsoft Cloud Holdings Ltd ADR
(NQ:
KC
)
2.650
-0.130 (-4.68%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
May 01, 2024
3.060
3.225
3.040
3.120
450,014
+0.05(+1.63%)
Apr 30, 2024
3.060
3.145
3.040
3.070
536,769
-0.08(-2.54%)
Apr 29, 2024
3.170
3.225
3.093
3.150
772,169
-0.01(-0.32%)
Apr 26, 2024
3.050
3.315
3.050
3.160
2,207,812
+0.29(+10.10%)
Apr 25, 2024
2.830
2.900
2.830
2.870
310,827
-0.03(-1.03%)
Apr 24, 2024
2.910
2.975
2.810
2.900
617,946
+0.07(+2.47%)
Apr 23, 2024
2.780
2.890
2.780
2.830
763,625
+0.09(+3.28%)
Apr 22, 2024
2.710
2.820
2.635
2.740
677,575
+0.09(+3.40%)
Apr 19, 2024
2.610
2.680
2.590
2.650
555,190
-0.01(-0.38%)
Apr 18, 2024
2.610
2.695
2.580
2.660
888,080
+0.05(+1.92%)
Apr 17, 2024
2.680
2.755
2.610
2.610
812,975
+0.02(+0.77%)
Apr 16, 2024
2.530
2.615
2.505
2.590
917,879
+0.00(+0.00%)
Apr 15, 2024
2.680
2.690
2.510
2.590
1,050,948
-0.11(-4.07%)
Apr 12, 2024
2.850
2.850
2.655
2.700
1,102,196
-0.23(-7.85%)
Apr 11, 2024
3.010
3.015
2.890
2.930
597,941
+0.01(+0.34%)
Apr 10, 2024
2.940
3.015
2.860
2.920
729,905
-0.08(-2.67%)
Apr 09, 2024
2.950
3.060
2.950
3.000
492,240
+0.03(+1.01%)
Apr 08, 2024
3.090
3.100
2.960
2.970
709,728
-0.11(-3.57%)
Apr 05, 2024
3.050
3.135
3.030
3.080
634,970
+0.00(+0.00%)
Apr 04, 2024
3.230
3.250
3.060
3.080
702,494
-0.11(-3.45%)
Apr 03, 2024
3.100
3.190
3.010
3.190
770,295
+0.00(+0.00%)
Apr 02, 2024
3.150
3.250
3.060
3.190
825,512
+0.04(+1.27%)
Apr 01, 2024
3.110
3.199
3.015
3.150
1,126,373
+0.11(+3.62%)
Mar 28, 2024
3.080
3.155
2.980
3.040
1,691,978
+0.11(+3.75%)
Mar 27, 2024
2.960
3.010
2.860
2.930
1,336,125
-0.07(-2.33%)
Mar 26, 2024
3.140
3.140
2.970
3.000
1,448,121
-0.06(-1.96%)
Mar 25, 2024
3.250
3.280
3.060
3.060
1,760,905
-0.22(-6.71%)
Mar 22, 2024
3.510
3.510
3.200
3.280
2,208,837
-0.35(-9.64%)
Mar 21, 2024
3.820
3.840
3.540
3.630
2,577,295
-0.11(-2.94%)
Mar 20, 2024
3.410
3.870
3.400
3.740
5,224,488
+0.52(+16.15%)
Mar 19, 2024
3.300
3.300
3.060
3.220
1,740,665
-0.15(-4.45%)
Mar 18, 2024
3.300
3.460
3.250
3.370
1,771,431
+0.30(+9.77%)
Mar 15, 2024
3.150
3.220
3.070
3.070
1,039,564
-0.09(-2.85%)
Mar 14, 2024
3.240
3.250
3.110
3.160
1,401,570
-0.17(-5.11%)
Mar 13, 2024
3.480
3.630
3.330
3.330
1,455,540
-0.16(-4.58%)
Mar 12, 2024
3.530
3.550
3.360
3.490
2,182,141
+0.03(+0.87%)
Mar 11, 2024
3.010
3.630
3.010
3.460
6,544,668
+0.77(+28.62%)
Mar 08, 2024
2.630
2.740
2.630
2.690
1,148,555
+0.11(+4.26%)
Mar 07, 2024
2.530
2.620
2.520
2.580
762,509
-0.07(-2.64%)
Mar 06, 2024
2.610
2.790
2.581
2.650
1,839,268
+0.16(+6.43%)
Mar 05, 2024
2.720
2.735
2.340
2.490
4,206,912
-0.29(-10.43%)
Mar 04, 2024
2.830
2.855
2.770
2.780
812,426
-0.08(-2.80%)
Mar 01, 2024
2.940
2.960
2.850
2.860
1,065,558
-0.01(-0.35%)
Feb 29, 2024
2.980
3.000
2.870
2.870
1,285,757
-0.06(-2.05%)
Feb 28, 2024
3.090
3.090
2.855
2.930
1,217,514
-0.30(-9.29%)
Feb 27, 2024
3.250
3.430
3.210
3.230
1,126,776
+0.11(+3.53%)
Feb 26, 2024
3.060
3.255
3.050
3.120
876,870
+0.07(+2.30%)
Feb 23, 2024
3.120
3.170
2.960
3.050
1,030,719
+0.10(+3.39%)
Feb 22, 2024
2.900
3.010
2.851
2.950
1,332,211
+0.19(+6.88%)
Feb 21, 2024
2.680
2.930
2.680
2.760
1,116,450
+0.10(+3.76%)
Feb 20, 2024
2.780
2.790
2.640
2.660
459,796
-0.15(-5.34%)
Feb 16, 2024
2.870
2.930
2.800
2.810
659,771
+0.05(+1.81%)
Feb 15, 2024
2.720
2.820
2.705
2.760
658,515
+0.07(+2.60%)
Feb 14, 2024
2.680
2.725
2.625
2.690
919,153
+0.05(+1.89%)
Feb 13, 2024
2.660
2.690
2.590
2.640
1,150,715
-0.12(-4.35%)
Feb 12, 2024
2.680
2.840
2.660
2.760
543,292
+0.09(+3.37%)
Feb 09, 2024
2.660
2.700
2.640
2.670
287,897
+0.04(+1.52%)
Feb 08, 2024
2.610
2.710
2.610
2.630
490,181
-0.01(-0.38%)
Feb 07, 2024
2.670
2.680
2.610
2.640
844,704
-0.11(-4.00%)
Feb 06, 2024
2.620
2.830
2.610
2.750
1,438,105
+0.27(+10.89%)
Feb 05, 2024
2.570
2.570
2.460
2.480
1,112,803
-0.10(-3.88%)
Feb 02, 2024
2.530
2.590
2.470
2.580
984,361
-0.02(-0.77%)
Feb 01, 2024
2.620
2.740
2.520
2.600
675,422
+0.00(+0.00%)
Jan 31, 2024
2.450
2.740
2.450
2.600
1,252,157
+0.04(+1.56%)
Jan 30, 2024
2.580
2.600
2.460
2.560
1,867,454
-0.09(-3.40%)
Jan 29, 2024
2.610
2.660
2.545
2.650
576,991
+0.02(+0.76%)
Jan 26, 2024
2.650
2.710
2.610
2.630
753,653
-0.06(-2.23%)
Jan 25, 2024
2.770
2.785
2.680
2.690
777,168
-0.06(-2.18%)
Jan 24, 2024
3.010
3.025
2.740
2.750
1,016,632
-0.07(-2.48%)
Jan 23, 2024
2.780
2.990
2.770
2.820
1,672,399
+0.18(+6.82%)
Jan 22, 2024
2.500
2.710
2.500
2.640
1,195,931
-0.01(-0.38%)
Jan 19, 2024
2.710
2.715
2.560
2.650
1,124,366
+0.03(+1.15%)
Jan 18, 2024
2.710
2.790
2.580
2.620
1,084,788
-0.08(-2.96%)
Jan 17, 2024
2.600
2.710
2.520
2.700
1,735,417
-0.03(-1.10%)
Jan 16, 2024
2.700
2.790
2.670
2.730
1,629,833
-0.08(-2.85%)
Jan 12, 2024
2.780
2.890
2.780
2.810
1,017,806
+0.00(+0.00%)
Jan 11, 2024
2.860
2.860
2.700
2.810
1,577,927
+0.00(+0.00%)
Jan 10, 2024
2.920
2.960
2.695
2.810
2,179,777
-0.11(-3.77%)
Jan 09, 2024
3.070
3.070
2.895
2.920
1,730,928
-0.23(-7.30%)
Jan 08, 2024
3.130
3.205
3.080
3.150
2,150,045
-0.03(-0.94%)
Jan 05, 2024
3.280
3.310
3.100
3.180
1,148,618
-0.15(-4.50%)
Jan 04, 2024
3.450
3.490
3.330
3.330
747,027
-0.14(-4.03%)
Jan 03, 2024
3.540
3.560
3.400
3.470
1,430,392
-0.11(-3.07%)
Jan 02, 2024
3.710
3.710
3.550
3.580
917,791
-0.20(-5.29%)
Dec 29, 2023
3.810
3.905
3.710
3.780
1,897,850
+0.02(+0.53%)
Dec 28, 2023
3.760
3.920
3.660
3.760
1,668,783
+0.09(+2.45%)
Dec 27, 2023
3.700
3.790
3.670
3.670
1,676,631
+0.02(+0.55%)
Dec 26, 2023
3.670
3.720
3.580
3.650
617,303
+0.00(+0.00%)
Dec 22, 2023
3.660
3.770
3.600
3.650
1,091,228
-0.13(-3.44%)
Dec 21, 2023
3.730
3.815
3.620
3.780
1,286,019
+0.19(+5.29%)
Dec 20, 2023
3.840
3.865
3.575
3.590
2,025,269
-0.26(-6.75%)
Dec 19, 2023
3.800
3.960
3.780
3.850
1,908,722
+0.12(+3.22%)
Dec 18, 2023
3.900
3.940
3.730
3.730
3,254,637
-0.05(-1.32%)
Dec 15, 2023
3.820
4.020
3.750
3.780
9,764,697
+0.01(+0.27%)
Dec 14, 2023
4.000
4.015
3.642
3.770
3,721,766
-0.26(-6.45%)
Dec 13, 2023
3.960
4.075
3.850
4.030
1,394,099
+0.03(+0.75%)
Dec 12, 2023
4.130
4.141
3.970
4.000
712,130
-0.10(-2.44%)
Dec 11, 2023
4.110
4.120
4.040
4.100
944,229
-0.05(-1.20%)
Dec 08, 2023
4.120
4.310
4.050
4.150
777,753
-0.01(-0.24%)
Dec 07, 2023
4.070
4.209
4.070
4.160
757,670
+0.18(+4.52%)
Dec 06, 2023
4.240
4.330
3.965
3.980
1,220,423
-0.15(-3.63%)
Dec 05, 2023
4.190
4.240
4.130
4.130
870,836
-0.12(-2.82%)
Dec 04, 2023
4.190
4.300
4.150
4.250
856,071
-0.12(-2.75%)
Dec 01, 2023
4.390
4.440
4.110
4.370
2,000,437
+0.00(+0.00%)
Nov 30, 2023
4.560
4.600
4.343
4.370
1,239,666
-0.10(-2.24%)
Nov 29, 2023
4.460
4.630
4.450
4.470
723,566
-0.02(-0.45%)
Nov 28, 2023
4.550
4.700
4.440
4.490
943,428
-0.08(-1.75%)
Nov 27, 2023
4.640
4.750
4.550
4.570
738,618
-0.07(-1.51%)
Nov 24, 2023
4.730
4.760
4.630
4.640
544,045
-0.12(-2.62%)
Nov 22, 2023
4.890
4.990
4.750
4.765
602,041
-0.07(-1.35%)
Nov 21, 2023
5.040
5.160
4.669
4.830
2,273,587
-0.68(-12.34%)
Nov 20, 2023
5.400
5.645
5.290
5.510
879,034
+0.20(+3.77%)
Nov 17, 2023
5.290
5.360
5.270
5.310
518,135
+0.09(+1.72%)
Nov 16, 2023
5.240
5.380
5.110
5.220
1,127,219
-0.46(-8.10%)
Nov 15, 2023
5.630
5.800
5.550
5.680
1,014,878
+0.14(+2.53%)
Nov 14, 2023
5.350
5.580
5.340
5.540
908,070
+0.37(+7.16%)
Nov 13, 2023
5.170
5.250
5.058
5.170
513,093
+0.14(+2.78%)
Nov 10, 2023
4.940
5.070
4.940
5.030
489,328
+0.02(+0.40%)
Nov 09, 2023
5.190
5.320
5.010
5.010
580,288
-0.22(-4.21%)
Nov 08, 2023
5.020
5.260
5.020
5.230
472,063
+0.13(+2.55%)
Nov 07, 2023
5.000
5.280
4.983
5.100
727,703
+0.09(+1.80%)
Nov 06, 2023
5.300
5.300
4.905
5.010
986,367
-0.28(-5.29%)
Nov 03, 2023
5.160
5.300
5.120
5.290
718,991
+0.32(+6.44%)
Nov 02, 2023
4.910
5.090
4.900
4.970
876,565
+0.16(+3.33%)
Nov 01, 2023
4.680
4.860
4.660
4.810
520,253
+0.05(+1.05%)
Oct 31, 2023
4.740
4.800
4.670
4.760
774,903
-0.16(-3.25%)
Oct 30, 2023
4.700
4.970
4.700
4.920
893,834
+0.39(+8.61%)
Oct 27, 2023
4.620
4.685
4.515
4.530
313,020
+0.02(+0.44%)
Oct 26, 2023
4.540
4.759
4.500
4.510
506,973
-0.05(-1.10%)
Oct 25, 2023
4.640
4.770
4.490
4.560
578,458
-0.28(-5.79%)
Oct 24, 2023
4.460
5.095
4.460
4.840
1,457,426
+0.40(+9.01%)
Oct 23, 2023
4.380
4.529
4.245
4.440
495,360
+0.03(+0.68%)
Oct 20, 2023
4.550
4.620
4.370
4.410
727,589
-0.27(-5.77%)
Oct 19, 2023
4.740
4.800
4.600
4.680
1,002,936
-0.18(-3.70%)
Oct 18, 2023
4.840
4.895
4.800
4.860
609,725
-0.09(-1.82%)
Oct 17, 2023
4.730
5.040
4.650
4.950
767,312
+0.05(+1.02%)
Oct 16, 2023
4.680
4.950
4.585
4.900
669,556
+0.13(+2.73%)
Oct 13, 2023
4.780
4.890
4.680
4.770
539,241
-0.09(-1.85%)
Oct 12, 2023
5.090
5.240
4.830
4.860
849,988
-0.28(-5.45%)
Oct 11, 2023
5.180
5.290
5.090
5.140
467,495
-0.03(-0.58%)
Oct 10, 2023
4.960
5.270
4.910
5.170
924,985
+0.35(+7.26%)
Oct 09, 2023
4.780
4.850
4.664
4.820
390,252
-0.03(-0.62%)
Oct 06, 2023
4.630
4.925
4.580
4.850
701,238
+0.29(+6.36%)
Oct 05, 2023
4.670
4.690
4.530
4.560
678,768
-0.13(-2.77%)
Oct 04, 2023
4.510
4.705
4.510
4.690
598,574
+0.18(+3.99%)
Oct 03, 2023
4.610
4.700
4.480
4.510
743,422
-0.30(-6.24%)
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
.