$1.40 +0.03 (%) Kingold Jewelry Inc - NASDAQ

Dec. 9, 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
12/9/20161.371.451.371.40133,285
12/8/20161.411.451.361.37141,445
12/7/20161.431.451.401.4290,251
12/6/20161.421.471.381.43198,865
12/5/20161.501.571.421.44169,318
12/2/20161.441.601.431.52253,093
12/1/20161.411.481.371.44136,862
11/30/20161.501.511.371.43220,252
11/29/20161.581.581.501.51153,020
11/28/20161.611.621.511.56319,665
11/25/20161.401.641.401.61735,911
11/23/20161.331.381.261.37526,332
11/22/20161.401.441.281.30628,213
11/21/20161.751.771.301.491,624,765
11/18/20161.761.801.741.74153,988
11/17/20161.851.901.761.7693,670
11/16/20161.781.961.781.87108,714
11/15/20162.032.041.781.78353,610
11/14/20161.901.951.901.9196,133
11/11/20161.992.001.911.91164,652
11/10/20162.012.031.991.9977,667
11/9/20162.012.041.962.0169,385
11/8/20161.981.981.951.9732,160
11/7/20161.961.961.931.9539,789
11/4/20161.931.941.911.9322,502
11/3/20161.901.941.901.9116,908
11/2/20161.992.001.911.9192,648
11/1/20162.002.041.991.9974,872
10/31/20161.942.051.901.97201,688
10/28/20161.901.931.881.9088,390
10/27/20161.931.941.901.9040,467
10/26/20161.901.961.901.9138,505
10/25/20161.901.931.901.9144,639
10/24/20161.951.991.901.9189,884
10/21/20161.921.961.921.9458,714
10/20/20161.911.941.911.9140,825
10/19/20161.942.071.911.91260,873
10/18/20161.982.011.911.92188,238
10/17/20161.992.071.981.98134,333
10/14/20162.012.011.991.9933,431
10/13/20162.002.021.952.0085,804
10/12/20161.992.031.991.9954,561
10/11/20162.002.021.921.99155,320
10/10/20161.982.041.982.0086,055
10/7/20162.042.051.962.01159,858
10/6/20162.092.091.932.03136,680
10/5/20161.972.091.912.09254,797
10/4/20161.731.971.731.94861,157
10/3/20162.262.281.701.73603,350
9/30/20162.272.302.262.2690,398
9/29/20162.272.292.272.2768,327
9/28/20162.272.352.262.27117,760
9/27/20162.272.292.252.2979,881
9/26/20162.312.312.262.2760,164
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center