$0.93 +0.01 (%) Kingold Jewelry Inc - NASDAQ

Feb. 5, 2016 | 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
2/5/20160.910.940.860.93171,150
2/4/20160.940.940.850.92323,497
2/3/20160.900.940.850.94378,605
2/2/20160.910.940.830.90220,031
2/1/20160.880.900.750.89525,628
1/29/20160.850.900.800.87304,115
1/28/20160.770.830.730.8056,578
1/27/20160.920.920.750.77661,987
1/26/20160.950.980.860.91735,872
1/25/20160.701.040.641.032,757,679
1/22/20160.570.740.550.69291,070
1/21/20160.530.580.530.57105,572
1/20/20160.500.530.490.5366,713
1/19/20160.580.590.510.51100,638
1/15/20160.570.570.530.5517,734
1/14/20160.590.620.550.5894,781
1/13/20160.620.740.570.5956,530
1/12/20160.650.650.560.58115,003
1/11/20160.670.670.600.63106,478
1/8/20160.720.720.670.6759,020
1/7/20160.690.700.680.7085,306
1/6/20160.720.720.690.7144,105
1/5/20160.700.720.700.7115,301
1/4/20160.700.720.670.7177,850
12/31/20150.760.770.730.7331,697
12/30/20150.770.780.710.72236,146
12/29/20150.770.780.740.7751,525
12/28/20150.780.780.740.7480,664
12/24/20150.770.790.730.7931,557
12/23/20150.770.780.730.78100,996
12/22/20150.740.780.720.77159,406
12/21/20150.690.770.690.73208,489
12/18/20150.710.710.690.7030,682
12/17/20150.700.710.680.7018,783
12/16/20150.710.710.670.7110,950
12/15/20150.700.710.680.7116,943
12/14/20150.650.700.650.7060,814
12/11/20150.670.670.620.6534,140
12/10/20150.670.700.660.6722,723
12/9/20150.650.690.650.6820,388
12/8/20150.710.720.670.6763,817
12/7/20150.730.750.710.7281,835
12/4/20150.720.750.710.73213,128
12/3/20150.610.690.610.69176,017
12/2/20150.620.630.590.6034,784
12/1/20150.620.630.600.6048,223
11/30/20150.590.610.590.6018,288
11/27/20150.590.590.580.5836,362
11/25/20150.600.650.590.5939,349
11/24/20150.650.680.620.62104,358
11/23/20150.630.670.630.6536,256
11/20/20150.660.680.630.6374,511
11/19/20150.620.660.620.65139,536
11/18/20150.580.620.560.62228,285
11/17/20150.550.580.530.57104,136
11/16/20150.510.530.510.536,366
11/13/20150.510.530.500.5253,278
11/12/20150.510.530.500.5038,033
11/11/20150.550.550.500.5257,148
11/10/20150.520.550.520.5410,180
11/9/20150.540.550.530.545,900
11/6/20150.550.550.520.5482,325
11/5/20150.550.550.530.5337,498
11/4/20150.550.560.540.5557,942
11/3/20150.530.560.530.5450,361
11/2/20150.540.550.520.5556,427
10/30/20150.500.550.500.5463,760
10/29/20150.520.530.510.5322,490
10/28/20150.500.530.500.5259,606
10/27/20150.520.520.500.50108,468
10/26/20150.530.560.500.5290,320
10/23/20150.540.540.500.5276,706
10/22/20150.540.540.520.5216,450
10/21/20150.510.540.510.541,495
10/20/20150.560.570.500.5070,208
10/19/20150.530.560.530.5321,320
10/16/20150.560.590.540.5462,541
10/15/20150.550.560.520.5623,354
10/14/20150.490.550.490.5560,734
10/13/20150.500.530.490.5336,422
10/12/20150.500.560.500.50126,883
10/9/20150.510.550.500.5378,537
10/8/20150.520.550.510.5543,311
10/7/20150.550.570.510.5330,413
10/6/20150.580.580.540.5419,203
10/5/20150.510.560.510.5480,250
10/2/20150.540.540.500.5017,439
10/1/20150.560.600.510.5467,405
9/30/20150.540.540.530.5332,695
9/29/20150.540.590.500.5785,626
9/28/20150.530.590.530.5489,739
9/25/20150.530.600.530.58204,873
9/24/20150.540.570.530.5664,829
9/23/20150.570.570.530.5634,028
9/22/20150.580.610.530.5962,967
9/21/20150.600.630.560.5953,524
9/18/20150.600.640.600.6225,140
9/17/20150.600.640.570.6429,206
9/16/20150.630.640.630.6362,266
9/15/20150.640.680.630.6319,859
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center