Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kuaishou Technology (OP: KSHTY )

1.250 +0.150 (+13.64%)
Streaming Delayed Price Updated: 3:35 PM EDT, Sep 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 26, 2024 1.242 1.320 1.242 1.250 12,338 +0.15(+13.64%)
Sep 25, 2024 1.030 1.150 1.030 1.100 16,600 -0.06(-5.17%)
Sep 24, 2024 1.200 1.200 1.160 1.160 7,024 +0.08(+7.41%)
Sep 23, 2024 1.100 1.100 1.000 1.080 7,200 +0.08(+8.24%)
Sep 19, 2024 0.9978 0 -0.00(-0.42%)
Sep 18, 2024 1.002 1.002 1.002 1.002 701 -0.05(-4.57%)
Sep 17, 2024 1.050 1.050 1.050 1.050 20,200 -0.01(-0.94%)
Sep 16, 2024 1.060 1.060 1.060 1.060 640 +0.14(+15.29%)
Sep 13, 2024 0.9194 0.9194 0.9194 0.9194 752 -0.06(-6.18%)
Sep 12, 2024 0.9900 1.000 0.9800 0.9800 23,974 -0.01(-0.51%)
Sep 11, 2024 0.9950 0.9950 0.9850 0.9850 1,025 +0.03(+2.73%)
Sep 10, 2024 0.9578 0.9588 0.9574 0.9588 2,678 -0.07(-6.46%)
Sep 09, 2024 0.9800 1.025 0.9800 1.025 1,473 +0.07(+7.39%)
Sep 06, 2024 0.9500 0.9545 0.9500 0.9545 969 -0.05(-4.55%)
Sep 05, 2024 1.040 1.040 1.000 1.000 4,821 +0.02(+2.04%)
Sep 04, 2024 0.9800 0.9800 0.9800 0.9800 747 -0.02(-2.00%)
Sep 03, 2024 0.9609 1.000 0.9585 1.000 3,974 -0.02(-1.96%)
Aug 30, 2024 1.170 1.170 1.000 1.020 7,350 -0.02(-2.39%)
Aug 29, 2024 1.090 1.090 1.045 1.045 1,425 +0.02(+1.95%)
Aug 28, 2024 1.020 1.090 1.020 1.025 5,261 -0.04(-3.76%)
Aug 27, 2024 1.065 1.065 1.065 1.065 1,435 +0.03(+2.90%)
Aug 26, 2024 1.035 1.035 1.035 1.035 4,478 -0.04(-3.72%)
Aug 23, 2024 1.075 1.075 1.075 1.075 3,504 -0.01(-0.92%)
Aug 22, 2024 1.060 1.100 1.040 1.085 10,135 -0.05(-4.41%)
Aug 20, 2024 1.135 102 +0.01(+0.44%)
Aug 15, 2024 1.130 0 +0.08(+7.62%)
Aug 14, 2024 1.050 1.050 1.050 1.050 272 -0.06(-5.83%)
Aug 08, 2024 1.115 0 -0.02(-2.19%)
Aug 06, 2024 1.140 0 +0.03(+2.70%)
Aug 05, 2024 1.100 1.114 1.050 1.110 15,580 +0.00(+0.00%)
Aug 02, 2024 1.110 1.110 1.100 1.110 608 +0.02(+1.37%)
Aug 01, 2024 1.095 1.140 1.079 1.095 3,862 -0.01(-0.90%)
Jul 31, 2024 1.100 1.105 1.100 1.105 838 -0.00(-0.32%)
Jul 30, 2024 1.100 1.109 1.060 1.109 4,012 -0.35(-24.08%)
Jul 29, 2024 1.095 1.460 1.095 1.460 6,245 +0.36(+33.33%)
Jul 26, 2024 1.095 1.140 1.090 1.095 28,943 -0.01(-0.45%)
Jul 25, 2024 1.100 1.140 1.100 1.100 4,533 +0.00(+0.00%)
Jul 24, 2024 1.110 1.200 1.080 1.100 13,484 -0.02(-1.79%)
Jul 23, 2024 1.120 1.125 1.120 1.120 775 -0.07(-6.28%)
Jul 22, 2024 1.200 1.200 1.195 1.195 1,239 +0.06(+5.29%)
Jul 19, 2024 1.150 1.150 1.135 1.135 1,253 -0.08(-6.97%)
Jul 18, 2024 1.160 1.220 1.160 1.220 374 +0.04(+3.39%)
Jul 17, 2024 1.180 1.180 1.180 1.180 513 +0.02(+2.16%)
Jul 16, 2024 1.155 1.155 1.155 1.155 310 -0.04(-3.75%)
Jul 15, 2024 1.200 1.200 1.200 1.200 502 -0.04(-2.83%)
Jul 12, 2024 1.235 1.235 1.235 1.235 1,825 -0.01(-0.80%)
Jul 11, 2024 1.240 1.245 1.220 1.245 1,181 -0.01(-1.19%)
Jul 09, 2024 1.260 45 +0.11(+9.57%)
Jul 08, 2024 1.150 1.150 1.150 1.150 20,827 +0.03(+2.68%)
Jul 05, 2024 1.120 1.120 1.120 1.120 206 -0.10(-8.05%)
Jul 03, 2024 1.155 1.218 1.155 1.218 4,169 -0.03(-2.17%)
Jul 02, 2024 1.210 1.300 1.090 1.245 36,616 +0.03(+2.05%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.