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 )

1.442 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Jan 13, 2025 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 (%)
Jan 13, 2025 1.380 1.450 1.360 1.442 116,024 +0.01(+0.83%)
Jan 10, 2025 1.550 1.625 1.310 1.430 245,214 -0.20(-12.27%)
Jan 08, 2025 1.640 1.800 1.540 1.630 67,526 -0.01(-0.61%)
Jan 07, 2025 1.450 1.660 1.420 1.640 100,130 +0.24(+17.43%)
Jan 06, 2025 1.530 1.530 1.340 1.397 83,985 -0.13(-8.72%)
Jan 03, 2025 1.380 1.530 1.360 1.530 133,250 +0.12(+8.70%)
Jan 02, 2025 1.240 1.440 1.240 1.407 56,598 +0.17(+13.51%)
Dec 31, 2024 1.240 0 -0.08(-6.06%)
Dec 30, 2024 1.150 1.470 1.100 1.320 298,657 +0.17(+14.78%)
Dec 27, 2024 1.130 1.200 1.110 1.150 72,881 +0.04(+3.60%)
Dec 26, 2024 1.050 1.120 1.050 1.110 63,349 +0.05(+4.72%)
Dec 24, 2024 1.080 1.110 1.050 1.060 45,934 -0.05(-4.50%)
Dec 23, 2024 1.110 1.160 1.080 1.110 55,574 -0.01(-0.89%)
Dec 20, 2024 1.130 1.148 1.105 1.120 33,253 -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%)
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.