$2.27 -0.03 (%) Kingold Jewelry Inc - NASDAQ

Sep. 26, 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
9/23/20162.252.302.252.3047,280
9/22/20162.322.332.252.2571,902
9/21/20162.262.342.222.32112,371
9/20/20162.312.342.232.2536,376
9/19/20162.242.352.242.30137,323
9/16/20162.362.382.192.23412,847
9/15/20162.342.382.282.37117,137
9/14/20162.272.342.202.34176,712
9/13/20162.302.302.112.27263,628
9/12/20162.102.302.102.28207,926
9/9/20162.202.202.102.14263,002
9/8/20162.252.272.152.19157,059
9/7/20162.272.272.202.24234,396
9/6/20162.212.302.212.25204,341
9/2/20162.202.252.172.22175,757
9/1/20162.252.252.192.2297,347
8/31/20162.232.282.202.2396,079
8/30/20162.192.252.192.2397,193
8/29/20162.122.212.122.17148,894
8/26/20162.232.302.152.15294,957
8/25/20162.402.472.232.23273,833
8/24/20162.452.482.342.35253,370
8/23/20162.412.502.402.45125,925
8/22/20162.562.682.362.42480,274
8/19/20162.712.842.352.561,456,080
8/18/20162.402.592.402.56484,289
8/17/20162.382.402.322.40367,923
8/16/20162.312.382.252.35658,818
8/15/20162.442.462.142.232,755,611
8/12/20162.012.071.992.05213,060
8/11/20162.032.062.002.01129,571
8/10/20162.062.092.012.01158,934
8/9/20162.032.082.032.0578,980
8/8/20162.092.102.012.04132,700
8/5/20162.012.062.002.0484,755
8/4/20162.002.001.902.00204,063
8/3/20162.102.151.951.97208,227
8/2/20162.092.142.012.09178,668
8/1/20161.912.151.832.101,318,060
7/29/20161.851.851.791.79265,673
7/28/20161.841.871.821.82119,701
7/27/20161.861.911.811.82116,400
7/26/20161.821.881.801.8487,198
7/25/20161.881.881.801.8331,096
7/22/20161.811.841.781.80198,058
7/21/20161.811.881.801.80215,992
7/20/20161.821.841.801.81180,907
7/19/20161.811.841.751.82142,283
7/18/20161.801.821.801.8073,330
7/15/20161.841.881.801.80118,451
7/14/20161.811.921.811.85112,221
7/13/20161.801.841.801.8482,125
7/12/20161.841.861.821.8336,466
7/11/20161.781.901.781.8676,333
7/8/20161.821.821.761.80185,052
7/7/20161.821.851.811.8161,281
7/6/20161.851.871.801.8192,720
7/5/20161.821.931.771.88242,888
7/1/20161.801.831.791.8054,379
6/30/20161.731.821.731.8043,482
6/29/20161.851.851.721.72413,964
6/28/20161.821.871.811.85206,531
6/27/20162.002.091.801.81331,625
6/24/20161.671.951.621.931,688,441
6/23/20161.631.671.591.66133,324
6/22/20161.601.651.601.63134,431
6/21/20161.611.621.551.5993,544
6/20/20161.571.631.541.62104,249
6/17/20161.531.631.531.60174,899
6/16/20161.601.611.521.5279,568
6/15/20161.591.601.571.6045,262
6/14/20161.561.591.561.5847,332
6/13/20161.671.671.541.56125,524
6/10/20161.541.641.461.64330,648
6/9/20161.621.641.551.56135,622
6/8/20161.571.621.541.5964,975
6/7/20161.561.601.551.57116,596
6/6/20161.621.621.541.54124,380
6/3/20161.621.621.551.6165,529
6/2/20161.621.641.581.5829,201
6/1/20161.641.651.581.62195,564
5/31/20161.551.651.531.63178,631
5/27/20161.521.591.521.5851,260
5/26/20161.591.631.521.52217,436
5/25/20161.691.691.581.59104,888
5/24/20161.581.691.581.66182,309
5/23/20161.621.651.581.5895,279
5/20/20161.581.611.541.6067,127
5/19/20161.651.691.561.57239,447
5/18/20161.611.751.591.69329,006
5/17/20161.591.671.581.60545,251
5/16/20161.591.591.521.55149,368
5/13/20161.541.581.501.54428,060
5/12/20161.541.551.501.52139,360
5/11/20161.471.551.451.52502,832
5/10/20161.411.471.391.46312,075
5/9/20161.401.421.371.40196,381
5/6/20161.371.411.341.41248,640
5/5/20161.361.401.341.37147,413
5/4/20161.401.441.361.37258,617
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center