Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Kuaishou Technology (OP: KSHTY )

1.200 -0.060 (-4.76%)

Streaming Delayed Price Updated: 9:37 AM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	1.200	1.200	1.200	1.200	1,040	-0.06(-4.76%)
Nov 13, 2024				1.260	0	+0.03(+2.86%)
Nov 12, 2024	1.232	1.232	1.225	1.225	1,225	-0.04(-3.54%)
Nov 08, 2024				1.270	0	-0.06(-4.51%)
Nov 07, 2024	1.250	1.410	1.250	1.330	1,719	+0.04(+3.10%)
Nov 06, 2024	1.290	1.290	1.290	1.290	1,546	-0.19(-12.84%)
Nov 05, 2024	1.480	1.480	1.480	1.480	2,143	+0.26(+21.81%)
Nov 04, 2024	1.215	1.215	1.215	1.215	1,106	-0.01(-0.82%)
Nov 01, 2024	1.225	1.225	1.225	1.225	238	+0.01(+0.41%)
Oct 31, 2024	1.220	1.220	1.220	1.220	134	+0.00(+0.41%)
Oct 30, 2024	1.215	1.215	1.215	1.215	297	-0.02(-2.02%)
Oct 29, 2024	1.240	1.240	1.240	1.240	250	-0.06(-4.76%)
Oct 28, 2024	1.200	1.302	1.200	1.302	2,908	+0.09(+7.60%)
Oct 24, 2024				1.210	75	-0.01(-0.82%)
Oct 22, 2024				1.220	0	+0.02(+1.67%)
Oct 17, 2024				1.200	42	+0.00(+0.00%)
Oct 16, 2024	1.200	1.200	1.200	1.200	275	-0.11(-8.40%)
Oct 14, 2024				1.310	0	-0.03(-2.60%)
Oct 11, 2024	1.345	1.345	1.340	1.345	1,915	-0.02(-1.47%)
Oct 09, 2024				1.365	0	-0.01(-1.09%)
Oct 08, 2024	1.380	1.410	1.380	1.380	3,162	-0.22(-13.75%)
Oct 07, 2024	1.600	1.600	1.590	1.600	2,042	+0.10(+6.67%)
Oct 04, 2024	1.410	1.500	1.410	1.500	1,817	+0.00(+0.00%)
Oct 03, 2024	1.500	1.500	1.455	1.500	2,280	+0.00(+0.00%)
Oct 02, 2024	1.500	1.500	1.460	1.500	2,104	+0.09(+6.76%)
Oct 01, 2024	1.420	1.420	1.405	1.405	1,040	+0.03(+1.81%)
Sep 30, 2024	1.455	1.455	1.380	1.380	9,457	+0.12(+9.96%)
Sep 27, 2024	1.143	1.300	1.143	1.255	627	+0.00(+0.40%)
Sep 26, 2024	1.242	1.320	1.242	1.250	12,338	+0.15(+13.64%)
Sep 25, 2024	1.030	1.150	1.030	1.100	16,600	-0.06(-5.17%)
Sep 24, 2024	1.200	1.200	1.160	1.160	7,024	+0.08(+7.41%)
Sep 23, 2024	1.100	1.100	1.000	1.080	7,200	+0.08(+8.24%)
Sep 19, 2024				0.9978	0	-0.00(-0.42%)
Sep 18, 2024	1.002	1.002	1.002	1.002	701	-0.05(-4.57%)
Sep 17, 2024	1.050	1.050	1.050	1.050	20,200	-0.01(-0.94%)
Sep 16, 2024	1.060	1.060	1.060	1.060	640	+0.14(+15.29%)
Sep 13, 2024	0.9194	0.9194	0.9194	0.9194	752	-0.06(-6.18%)
Sep 12, 2024	0.9900	1.000	0.9800	0.9800	23,974	-0.01(-0.51%)
Sep 11, 2024	0.9950	0.9950	0.9850	0.9850	1,025	+0.03(+2.73%)
Sep 10, 2024	0.9578	0.9588	0.9574	0.9588	2,678	-0.07(-6.46%)
Sep 09, 2024	0.9800	1.025	0.9800	1.025	1,473	+0.07(+7.39%)
Sep 06, 2024	0.9500	0.9545	0.9500	0.9545	969	-0.05(-4.55%)
Sep 05, 2024	1.040	1.040	1.000	1.000	4,821	+0.02(+2.04%)
Sep 04, 2024	0.9800	0.9800	0.9800	0.9800	747	-0.02(-2.00%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

Kuaishou Technology (OP: KSHTY )

Historical Prices