Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
K867S Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 24 2024 | 8.35 | -0.14 | -1.65% | 7.90 | 8.42 | 7.79 | 0 |
| May 23 2024 | 8.49 | 0.14 | 1.68% | 8.46 | 8.75 | 8.26 | 0 |
| May 22 2024 | 8.35 | -0.43 | -4.90% | 8.85 | 8.88 | 8.24 | 0 |
| May 21 2024 | 8.78 | -0.43 | -4.67% | 9.03 | 9.06 | 8.40 | 0 |
| May 20 2024 | 9.21 | 0.33 | 3.72% | 8.95 | 9.42 | 8.94 | 0 |
| May 17 2024 | 8.88 | -0.25 | -2.74% | 8.83 | 9.12 | 8.61 | 0 |
| May 16 2024 | 9.13 | -0.49 | -5.09% | 9.76 | 9.78 | 9.09 | 0 |
| May 15 2024 | 9.62 | 0.27 | 2.89% | 9.70 | 9.79 | 9.31 | 0 |
| May 14 2024 | 9.35 | 0.00 | 0.00% | 9.35 | 9.35 | 9.35 | 0 |
| May 13 2024 | 9.35 | -0.04 | -0.43% | 9.44 | 9.49 | 9.18 | 0 |
| May 10 2024 | 9.39 | 0.30 | 3.30% | 9.25 | 9.77 | 9.25 | 0 |
| May 09 2024 | 9.09 | 0.52 | 6.07% | 8.48 | 9.12 | 8.38 | 0 |
| May 08 2024 | 8.57 | 0.62 | 7.80% | 7.95 | 8.79 | 7.95 | 0 |
| May 07 2024 | 7.95 | 0.69 | 9.50% | 7.37 | 7.98 | 7.30 | 0 |
| May 06 2024 | 7.26 | 0.39 | 5.68% | 6.85 | 7.56 | 6.85 | 0 |
| May 03 2024 | 6.87 | 0.49 | 7.68% | 6.63 | 7.22 | 6.49 | 0 |
| May 02 2024 | 6.38 | -0.58 | -8.33% | 6.93 | 6.93 | 6.33 | 0 |
| Apr 30 2024 | 6.96 | -0.71 | -9.26% | 7.75 | 7.87 | 6.88 | 0 |
| Apr 29 2024 | 7.67 | -0.31 | -3.88% | 8.31 | 8.31 | 7.67 | 0 |
| Apr 26 2024 | 7.98 | 0.83 | 11.61% | 7.88 | 8.18 | 7.34 | 0 |
| Apr 25 2024 | 7.15 | -0.84 | -10.51% | 7.76 | 7.93 | 6.61 | 0 |
| Apr 24 2024 | 7.99 | -0.11 | -1.36% | 8.19 | 8.48 | 7.86 | 0 |
| Apr 23 2024 | 8.10 | 0.72 | 9.76% | 7.62 | 8.14 | 7.58 | 0 |
| Apr 22 2024 | 7.38 | 0.23 | 3.22% | 7.46 | 7.69 | 7.05 | 0 |
| Apr 19 2024 | 7.15 | -0.03 | -0.42% | 6.16 | 7.27 | 6.16 | 0 |
| Apr 18 2024 | 7.18 | 0.34 | 4.97% | 6.91 | 7.27 | 6.74 | 0 |
| Apr 17 2024 | 6.84 | 0.61 | 9.79% | 6.44 | 7.46 | 6.30 | 0 |
| Apr 16 2024 | 6.23 | -1.14 | -15.47% | 6.29 | 6.68 | 6.05 | 0 |
| Apr 15 2024 | 7.37 | 0.28 | 3.95% | 7.19 | 8.10 | 7.07 | 0 |
| Apr 12 2024 | 7.09 | -0.12 | -1.66% | 7.68 | 8.11 | 6.85 | 0 |
| Apr 11 2024 | 7.21 | -0.21 | -2.83% | 7.42 | 7.86 | 6.79 | 0 |
| Apr 10 2024 | 7.42 | -0.06 | -0.80% | 7.86 | 8.01 | 6.79 | 0 |
| Apr 09 2024 | 7.48 | -0.75 | -9.11% | 8.10 | 8.10 | 7.35 | 0 |
| Apr 08 2024 | 8.23 | 0.63 | 8.29% | 7.84 | 8.43 | 7.65 | 0 |
| Apr 05 2024 | 7.60 | -1.02 | -11.83% | 7.56 | 7.68 | 7.30 | 0 |
| Apr 04 2024 | 8.62 | -0.03 | -0.35% | 8.59 | 8.95 | 8.49 | 0 |
| Apr 03 2024 | 8.65 | 0.28 | 3.35% | 8.25 | 8.68 | 8.25 | 0 |
| Apr 02 2024 | 8.37 | -0.95 | -10.19% | 9.28 | 9.65 | 8.37 | 0 |
| Mar 28 2024 | 9.32 | 0.06 | 0.65% | 9.46 | 9.69 | 9.28 | 0 |
| Mar 27 2024 | 9.26 | 0.20 | 2.21% | 8.99 | 9.49 | 8.97 | 0 |
| Mar 26 2024 | 9.06 | 0.25 | 2.84% | 8.97 | 9.09 | 8.65 | 0 |
| Mar 25 2024 | 8.81 | 0.00 | 0.00% | 8.73 | 8.87 | 8.31 | 0 |
| Mar 22 2024 | 8.81 | -0.24 | -2.65% | 8.78 | 9.07 | 8.61 | 0 |
| Mar 21 2024 | 9.05 | 0.09 | 1.00% | 9.72 | 9.72 | 8.72 | 0 |
| Mar 20 2024 | 8.96 | -0.32 | -3.45% | 8.69 | 8.98 | 8.61 | 0 |
| Mar 19 2024 | 9.28 | 0.50 | 5.69% | 8.72 | 9.32 | 8.69 | 0 |
| Mar 18 2024 | 8.78 | -0.23 | -2.55% | 9.20 | 9.22 | 8.65 | 0 |
| Mar 15 2024 | 9.01 | 0.01 | 0.11% | 8.87 | 9.46 | 8.87 | 0 |
| Mar 14 2024 | 9.00 | 0.17 | 1.93% | 8.76 | 9.53 | 8.74 | 0 |
| Mar 13 2024 | 8.83 | 0.55 | 6.64% | 8.44 | 8.93 | 8.33 | 0 |
| Mar 12 2024 | 8.28 | 0.65 | 8.52% | 8.05 | 8.31 | 7.42 | 0 |
| Mar 11 2024 | 7.63 | -0.13 | -1.68% | 7.43 | 7.67 | 7.22 | 0 |
| Mar 08 2024 | 7.76 | 0.11 | 1.44% | 7.66 | 7.92 | 7.58 | 0 |
| Mar 07 2024 | 7.65 | 0.56 | 7.90% | 6.85 | 7.76 | 6.64 | 0 |
| Mar 06 2024 | 7.09 | 0.23 | 3.35% | 6.88 | 7.18 | 6.73 | 0 |
| Mar 05 2024 | 6.86 | -0.22 | -3.11% | 6.87 | 7.15 | 6.79 | 0 |
| Mar 04 2024 | 7.08 | 0.17 | 2.46% | 6.81 | 7.10 | 6.73 | 0 |
| Mar 01 2024 | 6.91 | 0.08 | 1.17% | 7.31 | 7.31 | 6.64 | 0 |
| Feb 29 2024 | 6.83 | -0.33 | -4.61% | 7.21 | 7.35 | 6.83 | 0 |
| Feb 28 2024 | 7.16 | 0.04 | 0.56% | 7.15 | 7.22 | 6.95 | 0 |
| Feb 27 2024 | 7.12 | 0.19 | 2.74% | 6.79 | 7.17 | 6.79 | 0 |
| Feb 26 2024 | 6.93 | -0.46 | -6.22% | 7.19 | 7.26 | 6.90 | 0 |
