Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
1KGX Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25 2024 | 38.15 | -1.09 | -2.78% | 38.24 | 38.24 | 38.15 | 23 |
| Jun 24 2024 | 39.24 | 0.00 | 0.00% | 39.24 | 39.24 | 39.24 | 0.00 |
| Jun 21 2024 | 39.24 | -1.46 | -3.59% | 39.44 | 39.44 | 39.21 | 330 |
| Jun 20 2024 | 40.70 | 0.00 | 0.00% | 40.70 | 40.70 | 40.70 | 0.00 |
| Jun 19 2024 | 40.70 | 0.00 | 0.00% | 40.70 | 40.70 | 40.70 | 0.00 |
| Jun 18 2024 | 40.70 | 0.18 | 0.44% | 40.70 | 40.70 | 40.70 | 40 |
| Jun 17 2024 | 40.52 | -0.33 | -0.81% | 40.52 | 40.52 | 40.52 | 13 |
| Jun 14 2024 | 40.85 | 0.00 | 0.00% | 40.85 | 40.85 | 40.85 | 0.00 |
| Jun 13 2024 | 40.85 | 0.00 | 0.00% | 40.85 | 40.85 | 40.85 | 0.00 |
| Jun 12 2024 | 40.85 | 0.00 | 0.00% | 40.85 | 40.85 | 40.85 | 0.00 |
| Jun 11 2024 | 40.85 | -2.31 | -5.35% | 40.85 | 40.85 | 40.85 | 121 |
| Jun 10 2024 | 43.16 | 0.00 | 0.00% | 43.16 | 43.16 | 43.16 | 0.00 |
| Jun 07 2024 | 43.16 | 0.00 | 0.00% | 43.16 | 43.16 | 43.16 | 0.00 |
| Jun 06 2024 | 43.16 | 0.00 | 0.00% | 43.16 | 43.16 | 43.16 | 0.00 |
| Jun 05 2024 | 43.16 | 0.00 | 0.00% | 43.16 | 43.16 | 43.16 | 0.00 |
| Jun 04 2024 | 43.16 | 0.00 | 0.00% | 43.16 | 43.16 | 43.16 | 0.00 |
| Jun 03 2024 | 43.16 | 0.00 | 0.00% | 43.16 | 43.16 | 43.16 | 0.00 |
| May 31 2024 | 43.16 | 0.00 | 0.00% | 43.16 | 43.16 | 43.16 | 0.00 |
| May 30 2024 | 43.16 | -1.22 | -2.75% | 43.67 | 43.67 | 43.16 | 77 |
| May 29 2024 | 44.38 | -1.57 | -3.42% | 44.38 | 44.38 | 44.38 | 1 |
| May 28 2024 | 45.95 | 0.00 | 0.00% | 45.95 | 45.95 | 45.95 | 0.00 |
| May 27 2024 | 45.95 | 0.98 | 2.18% | 45.95 | 45.95 | 45.95 | 7 |
| May 24 2024 | 44.97 | 0.00 | 0.00% | 44.97 | 44.97 | 44.97 | 0.00 |
| May 23 2024 | 44.97 | 0.00 | 0.00% | 44.97 | 44.97 | 44.97 | 0.00 |
| May 22 2024 | 44.97 | 0.00 | 0.00% | 44.97 | 44.97 | 44.97 | 0.00 |
| May 21 2024 | 44.97 | 0.00 | 0.00% | 44.97 | 44.97 | 44.97 | 0.00 |
| May 20 2024 | 44.97 | 0.00 | 0.00% | 44.97 | 44.97 | 44.97 | 0.00 |
| May 17 2024 | 44.97 | -1.75 | -3.75% | 44.97 | 44.97 | 44.97 | 100 |
| May 16 2024 | 46.72 | 0.00 | 0.00% | 46.72 | 46.72 | 46.72 | 0.00 |
| May 15 2024 | 46.72 | 0.53 | 1.15% | 45.98 | 46.72 | 45.98 | 142 |
| May 14 2024 | 46.19 | -1.46 | -3.06% | 46.19 | 46.19 | 46.19 | 65 |
| May 13 2024 | 47.65 | 5.00 | 11.72% | 47.65 | 47.65 | 47.65 | 12 |
| May 10 2024 | 42.65 | 0.00 | 0.00% | 42.65 | 42.65 | 42.65 | 0.00 |
| May 09 2024 | 42.65 | 0.00 | 0.00% | 42.65 | 42.65 | 42.65 | 0.00 |
| May 08 2024 | 42.65 | 0.00 | 0.00% | 42.65 | 42.65 | 42.65 | 0.00 |
| May 07 2024 | 42.65 | 0.00 | 0.00% | 42.65 | 42.65 | 42.65 | 0.00 |
| May 06 2024 | 42.65 | 0.00 | 0.00% | 42.65 | 42.65 | 42.65 | 0.00 |
| May 03 2024 | 42.65 | 0.00 | 0.00% | 42.65 | 42.65 | 42.65 | 0.00 |
| May 02 2024 | 42.65 | -2.43 | -5.39% | 42.65 | 42.65 | 42.65 | 10 |
| Apr 30 2024 | 45.08 | 0.00 | 0.00% | 45.08 | 45.08 | 45.08 | 0.00 |
| Apr 29 2024 | 45.08 | 1.08 | 2.45% | 45.08 | 45.08 | 45.08 | 60 |
| Apr 26 2024 | 44.00 | 0.00 | 0.00% | 44.00 | 44.00 | 44.00 | 0.00 |
| Apr 25 2024 | 44.00 | -3.57 | -7.50% | 44.10 | 44.10 | 44.00 | 50 |
| Apr 24 2024 | 47.57 | 0.00 | 0.00% | 47.57 | 47.57 | 47.57 | 0.00 |
| Apr 23 2024 | 47.57 | 0.00 | 0.00% | 47.57 | 47.57 | 47.57 | 0.00 |
| Apr 22 2024 | 47.57 | 0.00 | 0.00% | 47.57 | 47.57 | 47.57 | 0.00 |
| Apr 19 2024 | 47.57 | 0.00 | 0.00% | 47.57 | 47.57 | 47.57 | 0.00 |
| Apr 18 2024 | 47.57 | 0.00 | 0.00% | 47.57 | 47.57 | 47.57 | 0.00 |
| Apr 17 2024 | 47.57 | 0.00 | 0.00% | 47.57 | 47.57 | 47.57 | 0.00 |
| Apr 16 2024 | 47.57 | -0.27 | -0.56% | 47.57 | 47.57 | 47.57 | 63 |
| Apr 15 2024 | 47.84 | 0.00 | 0.00% | 47.84 | 47.84 | 47.84 | 0.00 |
| Apr 12 2024 | 47.84 | 0.00 | 0.00% | 47.84 | 47.84 | 47.84 | 0.00 |
| Apr 11 2024 | 47.84 | 0.00 | 0.00% | 47.84 | 47.84 | 47.84 | 0.00 |
| Apr 10 2024 | 47.84 | 0.00 | 0.00% | 47.84 | 47.84 | 47.84 | 0.00 |
| Apr 09 2024 | 47.84 | 0.00 | 0.00% | 47.84 | 47.84 | 47.84 | 0.00 |
| Apr 08 2024 | 47.84 | -1.66 | -3.35% | 47.84 | 47.84 | 47.84 | 50 |
| Apr 05 2024 | 49.50 | 0.00 | 0.00% | 49.50 | 49.50 | 49.50 | 0.00 |
| Apr 04 2024 | 49.50 | 0.00 | 0.00% | 49.50 | 49.50 | 49.50 | 0.00 |
| Apr 03 2024 | 49.50 | 0.00 | 0.00% | 49.50 | 49.50 | 49.50 | 0.00 |
| Apr 02 2024 | 49.50 | 0.43 | 0.88% | 49.50 | 49.50 | 49.50 | 100 |
| Mar 28 2024 | 49.07 | -0.39 | -0.79% | 49.07 | 49.07 | 49.07 | 120 |
