$1.87 +0.03 (%) Kingold Jewelry Inc - NASDAQ

Jul. 27, 2016 | 01:26 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center