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 )

1.060 UNCHANGED
Streaming Delayed Price Updated: 3:37 PM EDT, Oct 1, 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 (%)
Oct 01, 2024 1.050 1.090 1.000 1.060 33,295 +0.01(+0.94%)
Sep 30, 2024 1.140 1.140 1.040 1.050 48,478 -0.06(-5.28%)
Sep 27, 2024 1.239 1.240 1.060 1.109 84,262 -0.03(-2.33%)
Sep 26, 2024 1.250 1.266 1.110 1.135 104,258 -0.09(-7.57%)
Sep 25, 2024 1.210 1.285 1.200 1.228 53,596 +0.02(+1.49%)
Sep 24, 2024 1.230 1.240 1.190 1.210 45,571 -0.02(-1.63%)
Sep 23, 2024 1.229 1.248 1.205 1.230 15,854 +0.03(+2.50%)
Sep 20, 2024 1.250 1.300 1.200 1.200 32,403 -0.07(-5.70%)
Sep 19, 2024 1.250 1.286 1.230 1.272 15,624 -0.00(-0.03%)
Sep 18, 2024 1.270 1.300 1.230 1.273 21,668 +0.00(+0.23%)
Sep 17, 2024 1.290 1.300 1.250 1.270 23,049 +0.01(+0.40%)
Sep 16, 2024 1.270 1.310 1.210 1.265 26,229 -0.00(-0.39%)
Sep 13, 2024 1.230 1.280 1.220 1.270 17,418 +0.03(+2.41%)
Sep 12, 2024 1.260 1.280 1.165 1.240 34,640 -0.04(-3.13%)
Sep 11, 2024 1.340 1.340 1.230 1.280 29,276 -0.00(-0.39%)
Sep 10, 2024 1.360 1.357 1.260 1.285 27,960 -0.04(-2.65%)
Sep 09, 2024 1.340 1.390 1.180 1.320 48,354 -0.01(-1.12%)
Sep 06, 2024 1.310 1.430 1.300 1.335 71,949 +0.00(+0.38%)
Sep 05, 2024 1.240 1.350 1.190 1.330 127,124 +0.06(+4.72%)
Sep 04, 2024 1.130 1.280 1.115 1.270 101,852 +0.10(+8.55%)
Sep 03, 2024 1.220 1.280 1.120 1.170 49,197 -0.03(-2.50%)
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%)
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.