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

Kingsoft Cloud Holdings Ltd ADR (NQ: KC )

3.070 -0.080 (-2.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
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.
 
 
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.