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)

3.090 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 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 (%)
May 07, 2025 3.140 3.650 3.040 3.090 619,350 +0.03(+0.98%)
May 06, 2025 2.750 3.390 2.623 3.060 607,513 +0.35(+12.92%)
May 05, 2025 2.310 2.780 2.310 2.710 554,107 +0.54(+24.88%)
May 02, 2025 1.910 2.430 1.910 2.170 340,288 +0.29(+15.43%)
May 01, 2025 1.930 1.955 1.850 1.880 42,024 +0.00(+0.00%)
Apr 30, 2025 1.820 2.000 1.700 1.880 134,818 +0.08(+4.44%)
Apr 29, 2025 1.740 1.850 1.710 1.800 70,250 +0.01(+0.56%)
Apr 28, 2025 1.770 1.820 1.670 1.790 65,711 -0.02(-1.10%)
Apr 25, 2025 1.730 1.845 1.710 1.810 34,805 +0.10(+5.85%)
Apr 24, 2025 1.730 1.780 1.400 1.710 142,534 -0.07(-3.93%)
Apr 23, 2025 1.670 1.880 1.620 1.780 99,369 +0.13(+7.88%)
Apr 22, 2025 1.490 1.650 1.490 1.650 31,943 +0.18(+12.24%)
Apr 21, 2025 1.710 1.740 1.410 1.470 98,412 -0.28(-16.00%)
Apr 17, 2025 1.720 1.785 1.650 1.750 34,871 +0.09(+5.42%)
Apr 16, 2025 1.650 1.680 1.620 1.660 22,228 -0.04(-2.35%)
Apr 15, 2025 1.650 1.720 1.620 1.700 26,904 +0.04(+2.41%)
Apr 14, 2025 1.690 1.702 1.620 1.660 51,285 -0.06(-3.49%)
Apr 11, 2025 1.670 1.840 1.670 1.720 33,381 +0.00(+0.00%)
Apr 10, 2025 1.710 1.820 1.650 1.720 35,353 -0.03(-1.71%)
Apr 09, 2025 1.600 1.750 1.600 1.750 37,810 +0.12(+7.36%)
Apr 08, 2025 1.470 1.770 1.470 1.630 199,970 +0.20(+13.99%)
Apr 07, 2025 1.420 1.690 1.300 1.430 140,340 +0.01(+0.92%)
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%)
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 Of Service.