Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kingold Jewelry Inc (NQ: KGJI )

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 (%)
Sep 29, 2017 2.050 2.070 2.010 2.040 71,906 -0.01(-0.49%)
Sep 28, 2017 2.000 2.070 2.000 2.050 50,509 +0.05(+2.50%)
Sep 27, 2017 2.060 2.090 1.950 2.000 319,615 -0.06(-2.91%)
Sep 26, 2017 2.000 2.120 2.000 2.060 506,029 +0.06(+3.00%)
Sep 25, 2017 1.940 2.030 1.880 2.000 401,880 +0.08(+4.17%)
Sep 22, 2017 1.920 1.980 1.920 1.920 73,323 +0.00(+0.00%)
Sep 21, 2017 1.860 1.935 1.840 1.920 108,735 +0.09(+4.92%)
Sep 20, 2017 1.901 1.980 1.830 1.830 499,719 -0.06(-3.17%)
Sep 19, 2017 1.840 1.930 1.840 1.890 176,243 +0.03(+1.61%)
Sep 18, 2017 1.870 1.874 1.830 1.860 33,689 +0.01(+0.54%)
Sep 15, 2017 1.880 1.900 1.850 1.850 55,294 +0.00(+0.00%)
Sep 14, 2017 1.830 1.880 1.830 1.850 36,784 +0.00(+0.00%)
Sep 13, 2017 1.880 1.880 1.840 1.850 116,134 -0.04(-2.12%)
Sep 12, 2017 1.880 1.900 1.850 1.890 32,393 +0.02(+1.07%)
Sep 11, 2017 1.940 1.940 1.840 1.870 212,755 -0.08(-4.10%)
Sep 08, 2017 1.800 1.950 1.750 1.950 384,010 +0.13(+7.14%)
Sep 07, 2017 1.817 1.840 1.780 1.820 33,604 -0.00(-0.27%)
Sep 06, 2017 1.760 1.860 1.760 1.825 95,037 +0.03(+1.96%)
Sep 05, 2017 1.750 1.930 1.745 1.790 278,159 +0.04(+2.29%)
Sep 01, 2017 1.740 1.750 1.700 1.750 92,020 +0.02(+1.16%)
Aug 31, 2017 1.660 1.730 1.660 1.730 65,973 +0.08(+4.85%)
Aug 30, 2017 1.660 1.680 1.630 1.650 6,455 +0.02(+1.23%)
Aug 29, 2017 1.640 1.710 1.630 1.630 72,758 -0.01(-0.61%)
Aug 28, 2017 1.620 1.650 1.610 1.640 127,868 +0.02(+1.23%)
Aug 25, 2017 1.670 1.718 1.620 1.620 84,460 -0.04(-2.41%)
Aug 24, 2017 1.690 1.714 1.660 1.660 46,902 -0.03(-1.78%)
Aug 23, 2017 1.720 1.750 1.690 1.690 44,206 -0.05(-2.59%)
Aug 22, 2017 1.700 1.750 1.680 1.735 58,932 +0.04(+2.06%)
Aug 21, 2017 1.660 1.750 1.660 1.700 201,402 +0.03(+1.80%)
Aug 18, 2017 1.580 1.680 1.570 1.670 108,972 +0.09(+5.70%)
Aug 17, 2017 1.510 1.600 1.510 1.580 112,246 +0.03(+1.94%)
Aug 16, 2017 1.550 1.610 1.550 1.550 89,451 +0.00(+0.00%)
Aug 15, 2017 1.530 1.580 1.530 1.550 47,743 +0.00(+0.00%)
Aug 14, 2017 1.560 1.588 1.550 1.550 46,625 -0.03(-1.90%)
Aug 11, 2017 1.600 1.630 1.560 1.580 90,595 +0.03(+1.61%)
Aug 10, 2017 1.590 1.640 1.550 1.555 102,149 -0.07(-4.60%)
Aug 09, 2017 1.500 1.648 1.457 1.630 83,806 -0.04(-2.40%)
Aug 08, 2017 1.620 1.700 1.590 1.670 10,107 +0.07(+4.37%)
Aug 07, 2017 1.660 1.670 1.590 1.600 58,774 -0.05(-3.03%)
Aug 04, 2017 1.660 1.702 1.630 1.650 16,701 -0.01(-0.60%)
Aug 03, 2017 1.630 1.660 1.630 1.660 11,446 +0.04(+2.47%)
Aug 02, 2017 1.630 1.631 1.610 1.620 8,930 +0.00(+0.00%)
Aug 01, 2017 1.657 1.657 1.620 1.620 13,063 -0.01(-0.61%)
Jul 31, 2017 1.670 1.670 1.630 1.630 18,210 -0.04(-2.40%)
Jul 28, 2017 1.630 1.720 1.620 1.670 19,879 +0.04(+2.45%)
Jul 27, 2017 1.630 1.650 1.600 1.630 11,994 +0.00(+0.00%)
Jul 26, 2017 1.600 1.630 1.560 1.630 21,578 +0.03(+1.87%)
Jul 25, 2017 1.630 1.640 1.600 1.600 20,602 -0.05(-3.03%)
Jul 24, 2017 1.720 1.720 1.630 1.650 64,915 -0.08(-4.62%)
Jul 21, 2017 1.760 1.840 1.710 1.730 308,280 -0.03(-1.98%)
Jul 20, 2017 1.710 1.830 1.710 1.765 575,634 +0.06(+3.82%)
Jul 19, 2017 1.600 1.750 1.600 1.700 154,590 +0.10(+6.25%)
Jul 18, 2017 1.610 1.630 1.580 1.600 10,276 -0.01(-0.62%)
Jul 17, 2017 1.580 1.610 1.550 1.610 34,234 +0.04(+2.55%)
Jul 14, 2017 1.550 1.590 1.530 1.570 33,133 +0.03(+1.95%)
Jul 13, 2017 1.530 1.570 1.480 1.540 76,924 +0.00(+0.00%)
Jul 12, 2017 1.550 1.570 1.540 1.540 91,192 +0.00(+0.00%)
Jul 11, 2017 1.550 1.560 1.510 1.540 93,577 -0.02(-1.28%)
Jul 10, 2017 1.550 1.580 1.520 1.560 95,065 +0.03(+1.96%)
Jul 07, 2017 1.520 1.550 1.500 1.530 105,953 -0.01(-0.65%)
Jul 06, 2017 1.550 1.564 1.510 1.540 61,925 -0.02(-1.28%)
Jul 05, 2017 1.670 1.670 1.460 1.560 205,705 -0.11(-6.59%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.