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

Kuke Music Holding Ltd ADR (NY: KUKE )

2.825 -0.125 (-4.24%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 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 (%)
May 31, 2022 2.570 2.620 2.330 2.390 36,294 -0.02(-0.83%)
May 27, 2022 2.520 2.520 2.310 2.410 12,865 +0.01(+0.42%)
May 26, 2022 2.440 2.620 2.400 2.400 18,156 +0.00(+0.00%)
May 25, 2022 2.270 2.450 2.200 2.400 9,334 -0.08(-3.23%)
May 24, 2022 2.700 2.740 2.360 2.480 14,378 -0.05(-1.98%)
May 23, 2022 2.590 2.770 2.410 2.530 10,739 +0.05(+2.02%)
May 20, 2022 2.880 2.990 2.450 2.480 37,560 -0.30(-10.79%)
May 19, 2022 2.930 2.960 2.720 2.780 29,651 +0.09(+3.35%)
May 18, 2022 2.990 3.040 2.670 2.690 12,123 +0.15(+5.91%)
May 17, 2022 2.330 2.550 2.275 2.540 111,206 +0.18(+7.63%)
May 16, 2022 2.260 2.400 2.260 2.360 5,303 +0.04(+1.72%)
May 13, 2022 2.040 2.380 2.040 2.320 3,449 +0.21(+9.95%)
May 12, 2022 2.700 2.700 1.975 2.110 13,323 -0.43(-16.93%)
May 11, 2022 2.540 2.780 2.540 2.540 13,369 -0.07(-2.68%)
May 10, 2022 2.930 3.310 2.610 2.610 53,850 -0.39(-13.00%)
May 09, 2022 3.090 3.290 2.960 3.000 22,302 -0.12(-3.85%)
May 06, 2022 3.220 3.420 3.020 3.120 6,415 -0.10(-3.11%)
May 05, 2022 3.400 3.550 3.140 3.220 28,407 +0.02(+0.63%)
May 04, 2022 3.540 3.690 3.190 3.200 85,344 -0.29(-8.31%)
May 03, 2022 3.350 3.670 3.250 3.490 52,522 +0.21(+6.40%)
May 02, 2022 3.400 3.570 3.270 3.280 33,936 -0.12(-3.53%)
Apr 29, 2022 3.440 3.630 3.260 3.400 43,390 -0.01(-0.29%)
Apr 28, 2022 3.640 3.750 3.380 3.410 32,805 -0.15(-4.21%)
Apr 27, 2022 3.680 3.870 3.500 3.560 45,236 -0.01(-0.28%)
Apr 26, 2022 3.480 3.700 3.480 3.570 46,187 +0.05(+1.42%)
Apr 25, 2022 3.650 3.870 3.470 3.520 36,309 -0.09(-2.49%)
Apr 22, 2022 3.700 3.850 3.560 3.610 52,314 +0.06(+1.69%)
Apr 21, 2022 3.800 3.800 3.510 3.550 42,215 +0.05(+1.43%)
Apr 20, 2022 3.570 3.795 3.500 3.500 72,653 -0.07(-1.96%)
Apr 19, 2022 3.780 3.850 3.550 3.570 79,434 +0.03(+0.85%)
Apr 18, 2022 3.700 3.810 3.500 3.540 77,724 -0.04(-1.12%)
Apr 14, 2022 3.680 3.900 3.540 3.580 79,406 -0.08(-2.19%)
Apr 13, 2022 3.750 3.960 3.650 3.660 81,647 -0.07(-1.88%)
Apr 12, 2022 3.750 3.990 3.720 3.730 82,111 +0.08(+2.19%)
Apr 11, 2022 3.613 3.990 3.613 3.650 78,122 +0.02(+0.55%)
Apr 08, 2022 3.700 3.950 3.530 3.630 83,380 -0.04(-1.09%)
Apr 07, 2022 3.790 3.900 3.670 3.670 90,294 -0.04(-1.08%)
Apr 06, 2022 3.770 3.890 3.600 3.710 81,020 -0.02(-0.54%)
Apr 05, 2022 3.770 3.850 3.690 3.730 74,338 -0.11(-2.86%)
Apr 04, 2022 3.750 4.000 3.750 3.840 85,198 +0.09(+2.40%)
Apr 01, 2022 3.840 3.980 3.730 3.750 76,783 -0.10(-2.60%)
Mar 31, 2022 3.900 3.910 3.780 3.850 84,441 +0.01(+0.26%)
Mar 30, 2022 3.890 3.990 3.790 3.840 85,495 +0.03(+0.79%)
Mar 29, 2022 3.880 4.000 3.760 3.810 81,392 +0.01(+0.26%)
Mar 28, 2022 3.910 3.980 3.780 3.800 91,780 -0.17(-4.28%)
Mar 25, 2022 3.820 4.000 3.720 3.970 157,147 -0.01(-0.25%)
Mar 24, 2022 3.900 4.000 3.870 3.980 144,002 +0.03(+0.76%)
Mar 23, 2022 4.000 4.190 3.910 3.950 102,297 -0.12(-2.95%)
Mar 22, 2022 4.200 4.200 3.890 4.070 160,596 -0.06(-1.45%)
Mar 21, 2022 4.050 4.250 3.920 4.130 152,052 +0.11(+2.74%)
Mar 18, 2022 3.920 4.090 3.900 4.020 115,181 +0.13(+3.34%)
Mar 17, 2022 3.950 4.000 3.830 3.890 156,297 +0.02(+0.52%)
Mar 16, 2022 3.740 4.000 3.676 3.870 82,002 +0.31(+8.71%)
Mar 15, 2022 3.590 3.730 3.480 3.560 160,764 +0.15(+4.40%)
Mar 14, 2022 3.690 3.700 3.110 3.410 187,573 -0.34(-9.07%)
Mar 11, 2022 3.940 3.940 3.700 3.750 136,221 -0.06(-1.57%)
Mar 10, 2022 3.680 3.960 3.650 3.810 166,545 +0.03(+0.79%)
Mar 09, 2022 3.750 3.900 3.730 3.780 164,047 +0.11(+3.00%)
Mar 08, 2022 3.690 3.750 3.600 3.670 113,465 -0.05(-1.34%)
Mar 07, 2022 3.700 3.900 3.650 3.720 163,202 -0.01(-0.27%)
Mar 04, 2022 3.790 3.880 3.670 3.730 199,261 -0.15(-3.87%)
Mar 03, 2022 3.880 3.960 3.660 3.880 146,082 +0.02(+0.52%)
Mar 02, 2022 3.950 3.950 3.720 3.860 194,239 +0.02(+0.52%)
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.