$1.05 +0.03 (%) Kingold Jewelry Inc - NASDAQ

May. 27, 2015 | 01:45 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KGJI historical data

Date Open High Low Close Volume
5/26/20151.001.060.971.02325,657
5/22/20150.960.980.930.96108,135
5/21/20150.930.980.930.96150,569
5/20/20150.940.980.920.9385,087
5/19/20150.930.960.920.94331,179
5/18/20150.980.980.900.93541,286
5/15/20150.960.970.940.97384,182
5/14/20150.970.970.910.95129,404
5/13/20150.950.950.910.94448,215
5/12/20150.970.980.940.95438,936
5/11/20151.011.030.950.96494,596
5/8/20151.021.030.971.00386,741
5/7/20151.061.061.011.03151,986
5/6/20151.051.061.031.05356,449
5/5/20151.001.070.991.03361,325
5/4/20151.041.080.951.021,608,691
5/1/20151.321.320.871.013,902,565
4/30/20151.421.421.301.32241,212
4/29/20151.411.451.361.41131,870
4/28/20151.391.411.381.39112,594
4/27/20151.321.381.311.37172,896
4/24/20151.281.351.281.3236,420
4/23/20151.291.321.291.3046,027
4/22/20151.301.321.281.3077,230
4/21/20151.331.331.281.30100,153
4/20/20151.331.401.331.3498,668
4/17/20151.351.401.301.32185,702
4/16/20151.391.391.361.3747,478
4/15/20151.401.401.361.3975,935
4/14/20151.441.441.341.40160,630
4/13/20151.391.441.391.43263,487
4/10/20151.321.401.321.38159,421
4/9/20151.271.331.271.31107,670
4/8/20151.331.331.251.29102,506
4/7/20151.271.361.271.33141,307
4/6/20151.251.351.241.29370,488
4/2/20151.211.261.201.23174,325
4/1/20151.151.231.141.21331,023
3/31/20151.101.151.071.1393,709
3/30/20151.111.111.071.0723,854
3/27/20151.081.111.071.07105,860
3/26/20151.091.091.051.05122,001
3/25/20151.101.101.081.0850,689
3/24/20151.101.121.081.1123,798
3/23/20151.121.151.091.1427,726
3/20/20151.131.181.071.07284,356
3/19/20151.161.161.131.14178,510
3/18/20151.181.191.151.1729,199
3/17/20151.171.191.171.1749,325
3/16/20151.171.201.151.1563,162
3/13/20151.171.201.151.19106,627
3/12/20151.201.201.171.1829,544
3/11/20151.181.201.171.2064,378
3/10/20151.151.171.041.17130,871
3/9/20151.101.161.101.1056,100
3/6/20151.171.181.101.1066,750
3/5/20151.191.191.131.1652,446
3/4/20151.201.201.141.1631,592
3/3/20151.201.201.161.1843,096
3/2/20151.211.241.171.20190,213
2/27/20151.141.211.121.21234,414
2/26/20151.131.141.101.1373,733
2/25/20151.101.131.071.1144,612
2/24/20151.071.101.071.0725,426
2/23/20151.081.081.051.0516,047
2/20/20151.051.081.051.0623,974
2/19/20151.051.051.041.0510,638
2/18/20151.041.061.041.0514,176
2/17/20151.061.081.031.0544,145
2/13/20151.031.051.021.0269,759
2/12/20151.031.051.031.037,557
2/11/20151.061.061.021.0310,021
2/10/20151.061.081.011.0333,180
2/9/20151.031.081.011.0541,437
2/6/20151.071.071.031.0521,568
2/5/20151.031.071.021.0631,609
2/4/20151.001.030.991.0227,124
2/3/20150.991.010.991.0116,184
2/2/20151.011.020.980.9915,088
1/30/20150.981.040.981.0411,698
1/29/20151.031.030.990.9916,601
1/28/20150.971.010.961.017,283
1/27/20151.041.040.991.0017,590
1/26/20151.041.040.990.9943,440
1/23/20151.071.071.031.0514,323
1/22/20151.041.061.041.047,681
1/21/20151.091.091.031.0524,884
1/20/20151.021.091.021.0830,239
1/16/20151.081.081.021.0555,999
1/15/20151.061.091.021.0654,024
1/14/20151.051.081.031.0775,732
1/13/20151.031.091.021.05130,448
1/12/20150.971.030.971.0328,678
1/9/20150.991.000.971.00132,464
1/8/20150.961.000.950.9749,076
1/7/20150.951.020.950.9583,584
1/6/20150.940.990.920.9841,655
1/5/20151.001.020.940.9843,609
1/2/20150.900.980.870.9887,039
12/31/20140.870.920.870.89116,365
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center