Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Kindly MD, Inc. - Common Stock (NQ: KDLY )

1.200 -0.020 (-1.64%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 1.230 1.270 1.160 1.200 63,850 -0.02(-1.64%)
Aug 29, 2024 1.360 1.360 1.070 1.220 222,652 -0.15(-10.75%)
Aug 28, 2024 1.450 1.450 1.319 1.367 255,967 -0.11(-7.64%)
Aug 27, 2024 1.630 1.630 1.450 1.480 182,887 -0.15(-9.20%)
Aug 26, 2024 1.620 1.670 1.500 1.630 99,256 -0.03(-1.64%)
Aug 23, 2024 1.700 1.710 1.580 1.657 138,744 -0.04(-2.52%)
Aug 22, 2024 1.780 1.870 1.650 1.700 262,863 -0.03(-1.73%)
Aug 21, 2024 1.730 1.872 1.690 1.730 216,552 +0.02(+0.92%)
Aug 20, 2024 1.870 1.870 1.660 1.714 218,381 -0.01(-0.33%)
Aug 19, 2024 1.610 1.850 1.450 1.720 258,901 +0.08(+4.88%)
Aug 16, 2024 1.550 1.640 1.550 1.640 8,630 +0.01(+0.61%)
Aug 15, 2024 1.570 1.670 1.560 1.630 19,962 +0.01(+0.93%)
Aug 14, 2024 1.690 1.700 1.550 1.615 54,808 +0.03(+1.58%)
Aug 13, 2024 1.560 1.590 1.560 1.590 20,226 -0.01(-0.55%)
Aug 12, 2024 1.550 1.610 1.470 1.599 28,931 +0.02(+1.18%)
Aug 09, 2024 1.540 1.610 1.460 1.580 21,563 +0.07(+4.64%)
Aug 08, 2024 1.530 1.630 1.480 1.510 43,795 +0.02(+1.09%)
Aug 07, 2024 1.530 1.560 1.450 1.494 34,827 -0.04(-2.37%)
Aug 06, 2024 1.530 1.657 1.450 1.530 68,946 +0.02(+0.99%)
Aug 05, 2024 1.500 1.550 1.400 1.515 70,789 -0.11(-6.48%)
Aug 02, 2024 1.610 1.660 1.560 1.620 69,446 -0.05(-2.99%)
Aug 01, 2024 1.730 1.730 1.610 1.670 65,459 -0.05(-2.91%)
Jul 31, 2024 1.660 1.840 1.610 1.720 110,900 +0.04(+2.38%)
Jul 30, 2024 1.570 1.700 1.520 1.680 117,735 +0.09(+5.66%)
Jul 29, 2024 1.970 1.970 1.530 1.590 496,819 -0.21(-11.66%)
Jul 26, 2024 1.960 2.040 1.730 1.800 264,007 -0.17(-8.63%)
Jul 25, 2024 3.300 3.480 1.900 1.970 858,338 -1.25(-38.82%)
Jul 24, 2024 2.990 3.279 2.940 3.220 144,206 +0.18(+5.92%)
Jul 23, 2024 2.820 3.100 2.810 3.040 66,439 +0.05(+1.67%)
Jul 22, 2024 2.820 3.035 2.820 2.990 82,521 +0.12(+4.18%)
Jul 19, 2024 2.710 3.015 2.690 2.870 130,357 +0.08(+2.87%)
Jul 18, 2024 2.400 2.919 2.250 2.790 96,285 +0.44(+18.72%)
Jul 17, 2024 2.410 2.410 2.260 2.350 9,273 -0.02(-0.84%)
Jul 16, 2024 2.410 2.410 2.300 2.370 6,883 +0.02(+0.85%)
Jul 15, 2024 2.270 2.350 2.240 2.350 24,224 -0.05(-2.08%)
Jul 12, 2024 2.400 2.500 2.300 2.400 23,744 -0.09(-3.61%)
Jul 11, 2024 2.600 2.690 2.370 2.490 16,416 -0.03(-1.19%)
Jul 10, 2024 2.510 2.580 2.410 2.520 28,596 +0.07(+2.86%)
Jul 09, 2024 2.350 2.600 2.250 2.450 65,829 +0.20(+8.89%)
Jul 08, 2024 2.320 2.410 2.250 2.250 15,439 +0.00(+0.00%)
Jul 05, 2024 2.450 2.460 2.250 2.250 35,168 -0.21(-8.54%)
Jul 03, 2024 2.340 2.490 2.220 2.460 9,614 +0.26(+11.82%)
Jul 02, 2024 2.610 2.650 2.050 2.200 52,327 -0.37(-14.40%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.