KONGZHONG $6.89

up +0.12


17/5/2013 04:17 PM  |  NASDAQ : KONG  |  Industries : Professional, Scientific, and Technical Services / Computer Systems Design and Related Services
Type:

KONG historical data

Date Open High Low Close Volume
5/17/2013 6.77 7.10 6.67 6.89 1265
5/16/2013 6.70 6.80 6.56 6.77 918
5/15/2013 6.60 6.79 6.55 6.68 489
5/14/2013 6.12 6.69 6.12 6.63 2983
5/13/2013 6.00 6.28 5.99 6.28 1206
5/10/2013 6.00 6.09 5.97 6.09 422
5/9/2013 6.01 6.04 5.96 5.97 222
5/8/2013 6.00 6.09 5.97 6.08 330
5/7/2013 6.06 6.09 6.05 6.06 396
5/6/2013 6.00 6.09 6.00 6.05 953
5/3/2013 6.04 6.04 5.99 6.00 274
5/2/2013 5.98 6.04 5.97 5.99 278
5/1/2013 5.99 6.03 5.96 5.97 214
4/30/2013 5.98 6.03 5.98 6.00 439
4/29/2013 6.03 6.05 6.01 6.01 164
4/26/2013 6.02 6.05 6.00 6.05 142
4/25/2013 6.00 6.08 5.98 6.02 680
4/24/2013 6.01 6.03 6.01 6.02 170
4/23/2013 6.00 6.04 6.00 6.01 559
4/22/2013 6.00 6.04 6.00 6.01 564
4/19/2013 6.01 6.06 6.01 6.02 657
4/18/2013 6.04 6.09 6.00 6.02 593
4/17/2013 6.02 6.10 6.00 6.06 1280
4/16/2013 6.06 6.10 6.02 6.08 742
4/15/2013 6.04 6.09 6.04 6.08 252
4/12/2013 6.05 6.13 6.05 6.06 27
4/11/2013 6.10 6.15 6.10 6.11 64
4/10/2013 6.00 6.20 6.00 6.10 196
4/9/2013 6.05 6.13 6.03 6.10 165
4/8/2013 6.15 6.25 5.96 6.03 323
4/5/2013 6.15 6.37 6.15 6.27 427
4/4/2013 6.22 6.34 6.18 6.26 297
4/3/2013 6.12 6.30 6.12 6.26 463
4/2/2013 6.11 6.24 6.07 6.18 573
4/1/2013 6.20 6.29 6.08 6.11 545
3/28/2013 6.13 6.32 6.13 6.20 547
3/27/2013 6.29 6.32 6.21 6.26 786
3/26/2013 6.06 6.37 6.01 6.35 942
3/25/2013 6.10 6.19 6.03 6.08 680
3/22/2013 6.20 6.23 6.15 6.17 548
3/21/2013 6.05 6.29 6.05 6.22 940
3/20/2013 6.31 6.36 6.00 6.02 2424
3/19/2013 6.30 6.36 6.23 6.31 423
3/18/2013 6.20 6.35 6.20 6.28 1015
3/15/2013 6.17 6.55 6.17 6.30 2002
3/14/2013 6.54 6.54 6.46 6.50 581
3/13/2013 6.40 6.54 6.39 6.51 581
3/12/2013 6.37 6.54 6.30 6.48 1221
3/11/2013 6.36 6.50 6.32 6.50 926
3/8/2013 6.51 6.51 6.16 6.25 1004
3/7/2013 6.51 6.54 6.35 6.47 376
3/6/2013 6.54 6.66 6.44 6.55 439
3/5/2013 6.40 6.63 6.40 6.57 819
3/4/2013 6.13 6.54 6.13 6.50 1042
3/1/2013 6.17 6.23 6.06 6.16 1322
2/28/2013 6.16 6.29 6.16 6.17 659
2/27/2013 6.30 6.39 6.12 6.16 834
2/26/2013 6.41 6.43 6.20 6.26 1019
2/25/2013 6.55 6.57 6.36 6.38 819
2/22/2013 6.56 6.58 6.46 6.57 755
2/21/2013 6.70 6.70 6.50 6.58 1083
2/20/2013 6.55 6.84 6.52 6.70 1410
2/19/2013 6.40 6.52 6.40 6.50 903
2/15/2013 6.80 6.80 6.35 6.38 1035
2/14/2013 6.50 6.89 6.45 6.82 835
2/13/2013 6.34 6.62 6.34 6.51 351
2/12/2013 6.27 6.48 6.27 6.44 844
2/11/2013 6.29 6.38 6.29 6.32 291
2/8/2013 6.30 6.37 6.29 6.29 213
2/7/2013 6.15 6.38 6.14 6.32 999
2/6/2013 5.90 6.22 5.87 6.18 2211
2/5/2013 5.97 5.97 5.66 5.71 1334
2/4/2013 6.02 6.11 5.75 5.77 1082
2/1/2013 5.90 6.25 5.77 6.19 1050
1/31/2013 6.16 6.22 5.83 5.87 1098
1/30/2013 5.95 6.20 5.95 6.11 1550
1/29/2013 6.00 6.23 5.82 5.93 1646
1/28/2013 6.17 6.24 6.03 6.03 1383
1/25/2013 6.22 6.24 6.19 6.20 1145
1/24/2013 6.23 6.29 6.20 6.22 1281
1/23/2013 6.15 6.32 6.15 6.23 1447
1/22/2013 6.20 6.29 6.14 6.15 2406
1/18/2013 6.25 6.25 6.14 6.16 1294
1/17/2013 6.18 6.32 6.18 6.20 380
1/16/2013 6.20 6.31 6.10 6.23 1005
1/15/2013 6.31 6.35 6.20 6.23 1450
1/14/2013 6.12 6.46 6.12 6.30 2013
1/11/2013 5.94 6.38 5.88 6.19 3052
1/10/2013 5.91 5.95 5.82 5.88 1328
1/9/2013 5.56 5.92 5.56 5.92 713
1/8/2013 5.65 5.75 5.56 5.59 848
1/7/2013 5.60 5.75 5.56 5.64 1992
1/4/2013 5.59 5.76 5.52 5.56 692
1/3/2013 5.60 5.88 5.60 5.61 1117
1/2/2013 5.53 5.65 5.53 5.62 420
12/31/2012 5.53 5.65 5.48 5.48 1014
12/28/2012 5.49 5.63 5.38 5.53 767
12/27/2012 5.55 5.66 5.49 5.53 819
12/26/2012 5.47 5.65 5.47 5.54 1237
12/24/2012 5.42 5.63 5.42 5.47 244
Marketplace
Trading Center