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)

1.480 -0.080 (-5.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 4, 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 (%)
Apr 04, 2025 1.560 1.594 1.400 1.417 107,086 -0.14(-9.17%)
Apr 03, 2025 1.510 1.600 1.500 1.560 36,151 +0.00(+0.00%)
Apr 02, 2025 1.610 1.690 1.500 1.560 59,874 -0.03(-1.89%)
Apr 01, 2025 1.570 1.700 1.540 1.590 86,704 -0.02(-1.24%)
Mar 31, 2025 1.740 1.750 1.570 1.610 136,571 -0.29(-15.26%)
Mar 28, 2025 1.920 2.027 1.770 1.900 150,407 -0.18(-8.65%)
Mar 27, 2025 1.750 2.180 1.715 2.080 574,575 +0.37(+21.64%)
Mar 26, 2025 1.930 2.066 1.710 1.710 270,029 -0.37(-17.79%)
Mar 25, 2025 1.970 2.140 1.750 2.080 703,988 -0.10(-4.59%)
Mar 24, 2025 1.550 2.890 1.543 2.180 31,942,774 +0.67(+44.37%)
Mar 21, 2025 1.410 1.530 1.410 1.510 45,533 +0.05(+3.42%)
Mar 20, 2025 1.520 1.547 1.400 1.460 92,207 -0.01(-0.68%)
Mar 19, 2025 1.540 1.561 1.390 1.470 115,563 -0.12(-7.55%)
Mar 18, 2025 1.620 1.730 1.530 1.590 98,167 +0.02(+1.27%)
Mar 17, 2025 1.560 1.609 1.490 1.570 47,011 +0.07(+4.67%)
Mar 14, 2025 1.450 1.550 1.390 1.500 41,008 +0.05(+3.45%)
Mar 13, 2025 1.470 1.590 1.420 1.450 79,885 +0.02(+1.40%)
Mar 12, 2025 1.420 1.480 1.420 1.430 28,102 +0.01(+0.70%)
Mar 11, 2025 1.610 1.610 1.420 1.420 35,923 -0.12(-7.79%)
Mar 10, 2025 1.560 1.621 1.420 1.540 177,833 -0.11(-6.67%)
Mar 07, 2025 1.740 1.770 1.620 1.650 52,571 -0.06(-3.51%)
Mar 06, 2025 1.720 1.820 1.710 1.710 41,319 -0.06(-3.39%)
Mar 05, 2025 1.750 1.830 1.680 1.770 50,339 +0.05(+2.91%)
Mar 04, 2025 1.680 1.750 1.530 1.720 75,788 +0.02(+1.18%)
Mar 03, 2025 1.730 1.775 1.700 1.700 31,054 +0.02(+1.19%)
Feb 28, 2025 1.800 1.840 1.650 1.680 165,779 -0.20(-10.64%)
Feb 27, 2025 1.970 2.024 1.860 1.880 118,574 -0.04(-2.08%)
Feb 26, 2025 2.040 2.040 1.810 1.920 68,317 -0.01(-0.52%)
Feb 25, 2025 2.080 2.164 1.860 1.930 155,082 -0.18(-8.53%)
Feb 24, 2025 2.430 2.535 1.910 2.110 573,358 -0.25(-10.59%)
Feb 21, 2025 2.960 3.090 2.250 2.360 591,685 -0.63(-21.07%)
Feb 20, 2025 2.790 3.260 2.650 2.990 1,367,958 +0.29(+10.74%)
Feb 19, 2025 2.570 3.240 2.570 2.700 1,279,399 +0.02(+0.75%)
Feb 18, 2025 2.500 2.900 2.500 2.680 789,073 -0.21(-7.27%)
Feb 14, 2025 2.500 4.100 2.400 2.890 31,205,084 +0.39(+15.60%)
Feb 13, 2025 2.830 3.060 2.460 2.500 4,927,791 -0.78(-23.78%)
Feb 12, 2025 1.810 5.250 1.720 3.280 219,278,336 +1.86(+130.73%)
Feb 11, 2025 1.200 1.480 1.180 1.422 133,236 +0.17(+13.73%)
Feb 10, 2025 1.270 1.274 1.243 1.250 23,325 +0.00(+0.00%)
Feb 07, 2025 1.240 1.264 1.230 1.250 10,027 +0.02(+1.96%)
Feb 06, 2025 1.230 1.240 1.200 1.226 16,178 +0.02(+1.32%)
Feb 05, 2025 1.220 1.260 1.200 1.210 31,630 +0.00(+0.00%)
Feb 04, 2025 1.200 1.243 1.200 1.210 10,981 +0.01(+0.83%)
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.