ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

1.657 -0.043 (-2.52%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 23, 2024 1.700 1.710 1.580 1.657 138,744 -0.04(-2.52%)
Aug 22, 2024 1.780 1.870 1.650 1.700 262,863 -0.03(-1.73%)
Aug 21, 2024 1.730 1.872 1.690 1.730 216,552 +0.02(+0.92%)
Aug 20, 2024 1.870 1.870 1.660 1.714 218,381 -0.01(-0.33%)
Aug 19, 2024 1.610 1.850 1.450 1.720 258,901 +0.08(+4.88%)
Aug 16, 2024 1.550 1.640 1.550 1.640 8,630 +0.01(+0.61%)
Aug 15, 2024 1.570 1.670 1.560 1.630 19,962 +0.01(+0.93%)
Aug 14, 2024 1.690 1.700 1.550 1.615 54,808 +0.03(+1.58%)
Aug 13, 2024 1.560 1.590 1.560 1.590 20,226 -0.01(-0.55%)
Aug 12, 2024 1.550 1.610 1.470 1.599 28,931 +0.02(+1.18%)
Aug 09, 2024 1.540 1.610 1.460 1.580 21,563 +0.07(+4.64%)
Aug 08, 2024 1.530 1.630 1.480 1.510 43,795 +0.02(+1.09%)
Aug 07, 2024 1.530 1.560 1.450 1.494 34,827 -0.04(-2.37%)
Aug 06, 2024 1.530 1.657 1.450 1.530 68,946 +0.02(+0.99%)
Aug 05, 2024 1.500 1.550 1.400 1.515 70,789 -0.11(-6.48%)
Aug 02, 2024 1.610 1.660 1.560 1.620 69,446 -0.05(-2.99%)
Aug 01, 2024 1.730 1.730 1.610 1.670 65,459 -0.05(-2.91%)
Jul 31, 2024 1.660 1.840 1.610 1.720 110,900 +0.04(+2.38%)
Jul 30, 2024 1.570 1.700 1.520 1.680 117,735 +0.09(+5.66%)
Jul 29, 2024 1.970 1.970 1.530 1.590 496,819 -0.21(-11.66%)
Jul 26, 2024 1.960 2.040 1.730 1.800 264,007 -0.17(-8.63%)
Jul 25, 2024 3.300 3.480 1.900 1.970 858,338 -1.25(-38.82%)
Jul 24, 2024 2.990 3.279 2.940 3.220 144,206 +0.18(+5.92%)
Jul 23, 2024 2.820 3.100 2.810 3.040 66,439 +0.05(+1.67%)
Jul 22, 2024 2.820 3.035 2.820 2.990 82,521 +0.12(+4.18%)
Jul 19, 2024 2.710 3.015 2.690 2.870 130,357 +0.08(+2.87%)
Jul 18, 2024 2.400 2.919 2.250 2.790 96,285 +0.44(+18.72%)
Jul 17, 2024 2.410 2.410 2.260 2.350 9,273 -0.02(-0.84%)
Jul 16, 2024 2.410 2.410 2.300 2.370 6,883 +0.02(+0.85%)
Jul 15, 2024 2.270 2.350 2.240 2.350 24,224 -0.05(-2.08%)
Jul 12, 2024 2.400 2.500 2.300 2.400 23,744 -0.09(-3.61%)
Jul 11, 2024 2.600 2.690 2.370 2.490 16,416 -0.03(-1.19%)
Jul 10, 2024 2.510 2.580 2.410 2.520 28,596 +0.07(+2.86%)
Jul 09, 2024 2.350 2.600 2.250 2.450 65,829 +0.20(+8.89%)
Jul 08, 2024 2.320 2.410 2.250 2.250 15,439 +0.00(+0.00%)
Jul 05, 2024 2.450 2.460 2.250 2.250 35,168 -0.21(-8.54%)
Jul 03, 2024 2.340 2.490 2.220 2.460 9,614 +0.26(+11.82%)
Jul 02, 2024 2.610 2.650 2.050 2.200 52,327 -0.37(-14.40%)
Jul 01, 2024 2.710 2.830 2.500 2.570 46,512 -0.18(-6.55%)
Jun 28, 2024 2.680 2.818 2.620 2.750 18,440 -0.04(-1.43%)
Jun 27, 2024 3.150 3.150 2.732 2.790 33,613 -0.19(-6.38%)
Jun 26, 2024 3.120 3.230 2.900 2.980 49,437 -0.09(-2.93%)
Jun 25, 2024 3.130 3.240 2.920 3.070 66,861 -0.01(-0.32%)
Jun 24, 2024 2.910 3.240 2.730 3.080 80,515 +0.15(+5.12%)
Jun 21, 2024 2.960 2.990 2.850 2.930 36,305 +0.02(+0.69%)
Jun 20, 2024 2.700 3.000 2.650 2.910 49,336 +0.19(+6.99%)
Jun 18, 2024 2.850 2.980 2.650 2.720 55,061 -0.05(-1.81%)
Jun 17, 2024 2.640 2.920 2.620 2.770 57,989 +0.07(+2.59%)
Jun 14, 2024 2.880 2.990 2.630 2.700 38,722 -0.08(-2.88%)
Jun 13, 2024 2.970 3.000 2.650 2.780 69,619 -0.14(-4.79%)
Jun 12, 2024 2.900 3.000 2.550 2.920 91,415 +0.12(+4.29%)
Jun 11, 2024 2.650 3.100 2.550 2.800 95,102 +0.10(+3.70%)
Jun 10, 2024 2.740 2.740 2.560 2.700 26,192 -0.02(-0.74%)
Jun 07, 2024 2.670 2.900 2.650 2.720 27,557 +0.03(+1.12%)
Jun 06, 2024 2.940 2.940 2.410 2.690 54,650 -0.04(-1.47%)
Jun 05, 2024 2.910 3.090 2.600 2.730 51,216 -0.19(-6.51%)
Jun 04, 2024 2.530 3.110 2.410 2.920 73,846 +0.26(+9.77%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.