KongZhong Shs Sponsored American Deposit Receitp Repr 40 Shs $10.79

up +0.06


17/4/2014 08:10 PM  |  NASDAQ : KONG  
Industries : Computer Software & Services / Multimedia & Graphics Software
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KONG historical data

Date Open High Low Close Volume
4/17/201410.7510.9310.5410.79285,666
4/16/201410.1010.799.9710.73217,225
4/15/201410.3310.339.5810.00336,141
4/14/201410.4210.5810.1310.28140,197
4/11/201410.4310.5610.2510.32170,154
4/10/201410.8010.8010.4310.43251,540
4/9/201410.5910.8010.5810.79154,034
4/8/201410.3010.8010.3010.52606,769
4/7/201410.4610.4910.1210.22326,652
4/4/201411.4111.4210.2610.46381,614
4/3/201411.4311.5411.1111.39233,501
4/2/201412.0012.0011.2811.47407,587
4/1/201411.6412.1011.5711.92490,008
3/31/201411.0011.7011.0011.47675,879
3/28/201410.4311.0610.4310.97324,997
3/27/201410.8910.9710.1410.40404,219
3/26/201411.0411.5010.6711.00613,547
3/25/201411.0311.3510.7811.02299,394
3/24/201411.4111.7810.6611.12798,976
3/21/201411.5412.2011.5011.60782,289
3/20/201411.1011.5810.9911.50492,693
3/19/201410.4911.5710.4711.081,499,150
3/18/201410.6110.6910.2510.53195,639
3/17/201410.0210.799.9410.53484,879
3/14/201410.0410.159.899.99148,980
3/13/201410.1210.399.9910.05193,543
3/12/201410.2510.429.8510.38290,083
3/11/20149.9410.389.9410.25211,317
3/10/201410.4110.429.749.83398,491
3/7/201410.6010.6010.3310.46265,663
3/6/201410.3010.6010.2710.49278,140
3/5/201410.1010.3510.0610.23163,726
3/4/201410.1210.609.7210.001,045,250
3/3/201410.1010.2410.0010.03129,911
2/28/201410.2710.4910.0310.39604,638
2/27/20149.9410.309.9010.23284,331
2/26/20149.6410.069.359.96399,593
2/25/20149.559.689.059.58595,037
2/24/20149.269.588.959.49468,363
2/21/20149.059.458.819.27387,681
2/20/20148.648.988.648.89162,006
2/19/20148.578.858.578.6971,078
2/18/20148.568.758.398.64126,788
2/14/20148.598.668.368.4945,500
2/13/20148.438.738.278.59150,552
2/12/20147.948.507.938.46396,841
2/11/20147.818.007.627.94570,116
2/10/20147.918.057.677.74129,600
2/7/20147.867.977.707.9342,040
2/6/20147.647.997.607.7848,024
2/5/20147.948.117.517.66177,282
2/4/20147.918.077.817.9285,635
2/3/20147.918.247.847.90140,387
1/31/20147.688.107.687.91114,599
1/30/20147.768.007.717.7175,737
1/29/20147.838.117.667.70129,146
1/28/20147.798.107.767.88113,838
1/27/20148.118.127.557.83286,672
1/24/20147.948.257.938.05505,093
1/23/20148.918.927.737.931,454,480
1/22/20149.089.438.939.33166,930
1/21/20149.129.498.819.07187,689
1/17/20148.769.148.618.88151,628
1/16/20148.708.988.618.7873,157
1/15/20149.009.028.628.73145,335
1/14/20148.789.058.518.85222,664
1/13/20149.089.248.708.79150,395
1/10/20149.339.458.729.14237,750
1/9/20149.3810.269.269.33768,784
1/8/20147.969.427.969.12746,281
1/7/20147.738.077.697.93143,433
1/6/20148.008.007.417.73238,852
1/3/20147.627.867.567.73158,407
1/2/20147.227.647.207.56144,731
12/31/20137.207.417.027.22477,166
12/30/20137.607.657.207.25176,331
12/27/20137.477.697.437.6270,651
12/26/20137.417.577.367.4248,233
12/24/20137.297.507.117.4058,668
12/23/20137.467.597.107.33190,726
12/20/20137.557.777.397.4280,615
12/19/20137.457.897.457.55119,146
12/18/20138.008.007.337.52201,826
12/17/20137.877.967.707.7927,138
12/16/20138.128.177.767.9087,495
12/13/20138.048.257.938.12143,528
12/12/20138.028.257.948.0572,967
12/11/20138.268.327.978.06226,651
12/10/20138.158.398.108.2385,686
12/9/20137.898.197.728.11271,715
12/6/20137.818.007.607.89124,216
12/5/20137.657.827.657.7170,928
12/4/20137.637.917.477.6284,259
12/3/20137.637.807.507.6523,952
12/2/20137.807.977.657.6782,132
11/29/20137.577.907.577.8355,800
11/27/20137.647.657.467.5982,676
11/26/20137.517.687.517.6291,185
11/25/20137.707.737.327.55163,447
11/22/20137.607.797.317.71162,082
Trading Center