KGJI

Historical Stock Prices

$2.3
*  
0.05
2.22%
Get KGJI Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading KGJI now
Exchange:NASDAQ
Industry: Miscellaneous
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/23/2016 2.25 2.3 2.25 2.3 47,280
09/22/2016 2.32 2.3276 2.25 2.25 71,902
09/21/2016 2.26 2.3399 2.22 2.32 112,371
09/20/2016 2.31 2.3386 2.23 2.25 36,376
09/19/2016 2.24 2.35 2.24 2.3 137,323
09/16/2016 2.36 2.38 2.19 2.23 412,847
09/15/2016 2.34 2.38 2.28 2.37 117,137
09/14/2016 2.27 2.34 2.2 2.34 176,712
09/13/2016 2.3 2.3 2.11 2.27 263,628
09/12/2016 2.1 2.3 2.1 2.28 207,926
09/09/2016 2.2 2.2011 2.1001 2.14 263,002
09/08/2016 2.25 2.2673 2.15 2.19 157,059
09/07/2016 2.27 2.27 2.2 2.24 234,396
09/06/2016 2.21 2.3 2.21 2.25 204,341
09/02/2016 2.2 2.25 2.17 2.22 175,757
09/01/2016 2.25 2.25 2.19 2.22 97,347
08/31/2016 2.23 2.2799 2.2005 2.23 96,079
08/30/2016 2.19 2.25 2.19 2.23 97,193
08/29/2016 2.12 2.21 2.12 2.17 148,894
08/26/2016 2.23 2.3 2.15 2.15 294,857
08/25/2016 2.4 2.47 2.23 2.23 273,833
08/24/2016 2.45 2.478 2.34 2.35 253,370
08/23/2016 2.41 2.5 2.4 2.45 125,925
08/22/2016 2.56 2.683 2.36 2.42 480,274
08/19/2016 2.71 2.84 2.35 2.56 1,456,080
08/18/2016 2.4 2.59 2.4 2.56 484,144
08/17/2016 2.38 2.4 2.32 2.4 366,623
08/16/2016 2.31 2.38 2.25 2.35 657,818
08/15/2016 2.44 2.46 2.14 2.23 2,755,611
08/12/2016 2.01 2.0699 1.99 2.05 193,810
08/11/2016 2.03 2.06 2 2.01 129,571
08/10/2016 2.06 2.09 2.01 2.01 158,934
08/09/2016 2.03 2.08 2.03 2.05 78,980
08/08/2016 2.09 2.1 2.01 2.04 132,700
08/05/2016 2.01 2.0599 2 2.04 84,755
08/04/2016 2 2 1.9 2 204,063
08/03/2016 2.1 2.1457 1.954 1.97 208,227
08/02/2016 2.09 2.144 2.01 2.09 178,668
08/01/2016 1.91 2.15 1.8328 2.1 1,318,060
07/29/2016 1.85 1.85 1.79 1.79 258,023
07/28/2016 1.84 1.87 1.82 1.82 119,701
07/27/2016 1.86 1.91 1.81 1.82 116,400
07/26/2016 1.82 1.88 1.8 1.84 87,198
07/25/2016 1.88 1.88 1.8 1.83 31,096
07/22/2016 1.81 1.8402 1.7801 1.8 198,058
07/21/2016 1.81 1.88 1.8 1.8 215,992
07/20/2016 1.82 1.84 1.8 1.81 180,907
07/19/2016 1.81 1.84 1.75 1.82 142,283
07/18/2016 1.8 1.82 1.8 1.8 73,330
07/15/2016 1.839 1.879 1.8 1.8 118,451
07/14/2016 1.81 1.92 1.81 1.85 112,221
07/13/2016 1.8 1.84 1.8 1.84 82,125
07/12/2016 1.84 1.86 1.815 1.83 36,466
07/11/2016 1.78 1.9 1.78 1.86 76,333
07/08/2016 1.82 1.82 1.76 1.8 185,052
07/07/2016 1.82 1.845 1.81 1.81 61,281
07/06/2016 1.85 1.87 1.8 1.81 92,020
07/05/2016 1.82 1.93 1.77 1.88 241,288
07/01/2016 1.8 1.83 1.79 1.8 54,379
06/30/2016 1.73 1.82 1.73 1.8 43,482
06/29/2016 1.85 1.85 1.72 1.72 413,964
06/28/2016 1.82 1.8699 1.81 1.85 206,531
06/27/2016 2 2.09 1.8 1.81 331,625
06/24/2016 1.67 1.95 1.62 1.93 1,687,641
06/23/2016 1.63 1.67 1.59 1.66 133,324
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?