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
)
3.390
-0.100 (-2.87%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 3, 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 (%)
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%)
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
.