$1.37 -0.00 (%) Kingold Jewelry Inc - NASDAQ

May. 5, 2016 | 03:59 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KGJI historical data

Date Open High Low Close Volume
5/4/20161.401.441.361.37258,617
5/3/20161.391.431.381.41146,658
5/2/20161.411.411.381.38179,034
4/29/20161.411.421.371.41100,388
4/28/20161.441.441.361.40137,662
4/27/20161.461.461.411.4540,696
4/26/20161.421.501.381.46266,755
4/25/20161.471.471.361.41205,611
4/22/20161.341.501.301.48540,658
4/21/20161.301.351.281.34188,068
4/20/20161.271.351.271.30242,252
4/19/20161.371.391.301.36385,086
4/18/20161.361.491.331.37282,218
4/15/20161.501.521.331.33227,932
4/14/20161.501.501.431.50299,907
4/13/20161.351.501.351.50737,570
4/12/20161.311.381.281.3588,207
4/11/20161.351.391.321.35370,126
4/8/20161.271.361.261.32318,381
4/7/20161.221.271.211.27188,662
4/6/20161.231.231.191.22176,577
4/5/20161.241.271.231.2493,298
4/4/20161.291.291.241.2464,359
4/1/20161.241.301.211.29114,942
3/31/20161.251.321.251.25251,326
3/30/20161.171.271.161.22231,698
3/29/20161.131.281.111.21917,542
3/28/20161.161.181.151.16145,701
3/24/20161.131.151.071.1585,593
3/23/20161.141.161.111.15118,529
3/22/20161.071.141.061.14143,809
3/21/20161.081.091.061.0822,531
3/18/20161.051.081.001.08117,494
3/17/20161.051.071.031.04134,386
3/16/20161.051.051.001.04102,439
3/15/20161.051.051.011.0585,986
3/14/20161.051.081.031.0661,992
3/11/20161.021.061.001.05168,936
3/10/20161.021.021.011.0266,740
3/9/20161.031.041.001.02265,407
3/8/20161.011.071.011.03175,473
3/7/20161.031.041.001.0167,948
3/4/20161.031.041.011.04239,815
3/3/20161.001.031.001.03134,406
3/2/20161.011.031.001.02217,259
3/1/20161.031.031.001.02252,694
2/29/20161.031.031.001.02104,020
2/26/20161.041.041.001.02277,200
2/25/20161.001.030.981.00602,594
2/24/20160.981.000.951.00362,977
2/23/20160.940.980.920.98180,377
2/22/20160.920.950.920.9472,161
2/19/20160.950.950.900.92353,884
2/18/20160.880.950.880.95294,264
2/17/20160.900.920.880.8882,244
2/16/20160.880.900.870.88160,173
2/12/20160.880.900.840.8992,321
2/11/20160.870.900.850.9086,052
2/10/20160.880.900.880.90186,181
2/9/20160.850.900.850.8969,401
2/8/20160.930.940.850.92137,324
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center