Skip to main content

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

1.075 -0.015 (-1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 8, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 08, 2024 1.100 1.184 0.8800 1.075 1,676,020 -0.02(-1.38%)
Oct 07, 2024 1.030 1.090 1.010 1.090 26,512 +0.06(+5.52%)
Oct 04, 2024 1.018 1.040 1.000 1.033 23,048 +0.01(+1.28%)
Oct 03, 2024 1.040 1.040 1.000 1.020 41,791 -0.02(-1.77%)
Oct 02, 2024 1.040 1.050 1.000 1.038 50,687 -0.02(-2.04%)
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.