Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

1.120 -0.030 (-2.61%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 1.130 1.148 1.105 1.120 32,252 -0.07(-5.88%)
Dec 19, 2024 1.150 1.190 1.060 1.190 97,380 +0.04(+3.48%)
Dec 18, 2024 1.090 1.190 1.090 1.150 56,665 +0.06(+5.99%)
Dec 17, 2024 1.090 1.284 1.080 1.085 179,787 -0.06(-5.65%)
Dec 16, 2024 1.270 1.302 1.130 1.150 108,188 -0.15(-11.54%)
Dec 13, 2024 1.280 1.340 1.220 1.300 82,449 -0.02(-1.52%)
Dec 12, 2024 1.270 1.350 1.000 1.320 152,250 +0.02(+1.54%)
Dec 11, 2024 1.480 1.480 1.280 1.300 127,682 -0.22(-14.47%)
Dec 10, 2024 1.370 1.560 1.331 1.520 216,028 +0.15(+10.95%)
Dec 09, 2024 1.510 1.550 1.340 1.370 325,809 -0.22(-13.84%)
Dec 06, 2024 1.720 1.838 1.553 1.590 334,861 -0.08(-4.79%)
Dec 05, 2024 1.840 1.890 1.620 1.670 572,140 -0.10(-5.65%)
Dec 04, 2024 1.600 1.870 1.450 1.770 1,045,798 +0.19(+12.03%)
Dec 03, 2024 1.370 1.830 1.310 1.580 4,819,548 +0.44(+38.60%)
Dec 02, 2024 1.200 1.410 1.082 1.140 673,411 -0.03(-2.56%)
Nov 29, 2024 1.090 1.190 1.010 1.170 489,412 +0.09(+8.33%)
Nov 27, 2024 1.910 1.930 0.6500 1.080 3,546,329 -0.81(-42.86%)
Nov 26, 2024 1.460 2.210 1.330 1.890 5,448,548 +0.40(+26.85%)
Nov 25, 2024 1.050 1.490 1.020 1.490 2,115,888 +0.41(+37.96%)
Nov 22, 2024 0.9700 1.090 0.9525 1.080 113,088 +0.11(+11.34%)
Nov 21, 2024 0.9300 1.197 0.9200 0.9700 152,062 +0.06(+6.59%)
Nov 20, 2024 0.9000 0.9399 0.8300 0.9100 64,357 +0.08(+9.94%)
Nov 19, 2024 0.9000 0.9000 0.8276 0.8277 54,043 -0.06(-7.01%)
Nov 18, 2024 0.9300 0.9354 0.8718 0.8901 22,546 -0.03(-3.25%)
Nov 15, 2024 0.9400 0.9500 0.8976 0.9200 26,656 -0.00(-0.12%)
Nov 14, 2024 0.8600 0.9500 0.8400 0.9211 82,891 +0.10(+11.51%)
Nov 13, 2024 0.8200 0.8986 0.7800 0.8260 150,210 -0.08(-8.52%)
Nov 12, 2024 0.8984 0.9418 0.8516 0.9029 47,224 +0.04(+4.15%)
Nov 11, 2024 0.8447 0.8808 0.8447 0.8669 24,059 +0.01(+0.74%)
Nov 08, 2024 0.8933 0.9088 0.8272 0.8605 62,731 +0.01(+1.27%)
Nov 07, 2024 0.8500 0.8900 0.8110 0.8497 71,238 -0.00(-0.04%)
Nov 06, 2024 0.9000 0.9234 0.8500 0.8500 95,012 -0.05(-5.56%)
Nov 05, 2024 0.9300 0.9600 0.8760 0.9000 169,665 -0.03(-3.23%)
Nov 04, 2024 0.9500 0.9700 0.9230 0.9300 73,145 -0.04(-4.11%)
Nov 01, 2024 1.020 1.080 0.9287 0.9699 60,385 -0.04(-3.97%)
Oct 31, 2024 1.000 1.080 0.9600 1.010 240,820 -0.02(-1.94%)
Oct 30, 2024 0.9400 1.050 0.9200 1.030 424,648 +0.03(+3.00%)
Oct 29, 2024 0.9450 1.290 0.8928 1.000 6,004,208 +0.11(+12.56%)
Oct 28, 2024 1.040 1.040 0.8800 0.8884 177,272 -0.13(-12.90%)
Oct 25, 2024 1.070 1.160 0.9700 1.020 103,979 -0.04(-3.77%)
Oct 24, 2024 1.120 1.120 1.040 1.060 67,758 -0.05(-4.50%)
Oct 23, 2024 1.210 1.260 1.085 1.110 65,759 -0.14(-11.20%)
Oct 22, 2024 1.340 1.400 1.230 1.250 255,832 -0.09(-6.72%)
Oct 21, 2024 1.430 1.450 1.320 1.340 143,390 -0.14(-9.46%)
Oct 18, 2024 1.160 1.550 1.160 1.480 837,141 +0.26(+21.31%)
Oct 17, 2024 1.180 1.220 1.160 1.220 33,923 +0.02(+1.67%)
Oct 16, 2024 1.180 1.200 1.070 1.200 147,063 -0.04(-3.23%)
Oct 15, 2024 1.210 1.320 1.210 1.240 221,165 +0.04(+3.33%)
Oct 14, 2024 1.360 1.360 1.200 1.200 155,391 -0.19(-13.67%)
Oct 11, 2024 1.250 1.480 1.250 1.390 393,744 +0.11(+8.59%)
Oct 10, 2024 1.270 1.500 1.190 1.280 411,042 -0.09(-6.57%)
Oct 09, 2024 1.160 1.370 1.090 1.370 655,880 +0.30(+27.44%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.