$1.19 -0.01 (%) Kingold Jewelry Inc - NASDAQ

Oct. 24, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KGJI historical data

Date Open High Low Close Volume
10/24/20141.211.211.181.1964,338
10/23/20141.211.211.191.2013,987
10/22/20141.211.251.191.2272,244
10/21/20141.231.251.201.2157,359
10/20/20141.211.231.191.236,214
10/17/20141.231.231.161.2128,047
10/16/20141.191.231.171.23175,515
10/15/20141.191.231.141.21208,934
10/14/20141.251.271.191.19190,795
10/13/20141.241.261.231.2330,599
10/10/20141.251.301.241.2460,692
10/9/20141.251.301.241.2995,484
10/8/20141.231.271.231.2639,828
10/7/20141.301.301.211.23182,944
10/6/20141.311.321.281.3111,336
10/3/20141.301.301.271.3013,423
10/2/20141.271.291.261.2940,268
10/1/20141.321.321.261.26133,498
9/30/20141.321.341.321.3216,952
9/29/20141.351.371.321.3428,396
9/26/20141.391.401.331.3693,808
9/25/20141.311.411.311.39118,830
9/24/20141.301.361.291.36127,266
9/23/20141.311.321.301.3068,901
9/22/20141.321.381.301.30219,298
9/19/20141.331.341.311.32182,953
9/18/20141.361.361.301.33198,295
9/17/20141.341.401.301.34195,806
9/16/20141.301.381.281.34293,343
9/15/20141.471.471.361.37207,757
9/12/20141.481.501.391.45175,289
9/11/20141.411.491.391.48555,445
9/10/20141.321.421.291.40418,333
9/9/20141.291.341.291.29157,700
9/8/20141.311.351.291.3286,499
9/5/20141.361.371.301.32179,860
9/4/20141.411.431.361.37115,651
9/3/20141.431.461.391.39182,143
9/2/20141.411.471.411.43371,129
8/29/20141.321.401.301.39500,443
8/28/20141.261.321.261.3195,614
8/27/20141.291.291.271.2845,100
8/26/20141.321.331.271.2772,667
8/25/20141.311.341.281.32334,139
8/22/20141.221.271.201.2456,248
8/21/20141.221.271.201.23100,633
8/20/20141.211.221.201.2133,482
8/19/20141.201.221.191.2138,747
8/18/20141.241.251.191.1997,027
8/15/20141.221.251.221.2234,422
8/14/20141.351.381.211.21257,796
8/13/20141.251.351.211.31292,518
8/12/20141.231.241.211.2333,148
8/11/20141.211.231.181.23133,365
8/8/20141.181.201.181.2054,284
8/7/20141.231.231.161.16103,327
8/6/20141.201.271.191.20299,235
8/5/20141.201.231.201.2224,269
8/4/20141.161.201.161.2027,647
8/1/20141.191.191.131.18200,569
7/31/20141.231.231.181.2092,373
7/30/20141.241.241.191.23250,621
7/29/20141.251.271.221.24109,237
7/28/20141.231.281.221.2597,608
7/25/20141.251.251.221.2317,610
7/24/20141.251.291.211.2481,613
7/23/20141.261.271.231.2442,132
7/22/20141.281.291.241.2627,393
7/21/20141.231.271.221.2398,406
7/18/20141.221.231.211.2229,083
7/17/20141.201.231.201.2227,184
7/16/20141.231.231.191.2045,441
7/15/20141.221.241.201.2057,091
7/14/20141.221.221.201.219,582
7/11/20141.221.231.201.2168,567
7/10/20141.201.241.201.2096,622
7/9/20141.261.261.211.2112,143
7/8/20141.271.271.211.2140,636
7/7/20141.221.231.211.2357,964
7/3/20141.261.281.221.2287,867
7/2/20141.211.301.211.26330,938
7/1/20141.211.261.211.2378,179
6/30/20141.211.291.181.2478,001
6/27/20141.241.251.191.22164,891
6/26/20141.261.341.231.24108,174
6/25/20141.331.341.281.2985,143
6/24/20141.291.321.291.3047,907
6/23/20141.331.331.291.29220,561
6/20/20141.361.381.311.33403,031
6/19/20141.301.421.301.35409,835
6/18/20141.341.341.291.30137,459
6/17/20141.371.431.311.31629,651
6/16/20141.251.291.241.2481,197
6/13/20141.291.321.261.26129,093
6/12/20141.301.311.261.27207,638
6/11/20141.271.301.251.2996,488
6/10/20141.301.301.251.28148,784
6/9/20141.341.341.261.28103,489
6/6/20141.281.341.281.34130,804
6/5/20141.251.281.251.2757,653
  • Showing 1-100 of 1,181 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center