KongZhong Corporation Price:
7.07 for May 21, 2013KongZhong Corporation Historical Price Data
Pro Data Export
Dates:
to
There is no data for the selected date range.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 21, 2013 | 7.00 | 7.09 | 6.935 | 7.07 | 111447.0 |
| May 20, 2013 | 6.93 | 7.08 | 6.37 | 7.05 | 126856.0 |
| May 17, 2013 | 6.77 | 7.100 | 6.67 | 6.89 | 126422.0 |
| May 16, 2013 | 6.70 | 6.80 | 6.56 | 6.77 | 91765.00 |
| May 15, 2013 | 6.60 | 6.789 | 6.55 | 6.68 | 48840.00 |
| May 14, 2013 | 6.25 | 6.689 | 6.12 | 6.63 | 298261.0 |
| May 13, 2013 | 6.00 | 6.28 | 5.99 | 6.28 | 120569.0 |
| May 10, 2013 | 6.00 | 6.09 | 5.97 | 6.09 | 42129.00 |
| May 9, 2013 | 6.01 | 6.036 | 5.96 | 5.97 | 22136.00 |
| May 8, 2013 | 6.03 | 6.09 | 5.97 | 6.08 | 33000.00 |
| May 7, 2013 | 6.08 | 6.09 | 6.05 | 6.06 | 39569.00 |
| May 6, 2013 | 6.00 | 6.09 | 6.00 | 6.05 | 95235.00 |
| May 3, 2013 | 6.04 | 6.04 | 5.99 | 6.00 | 27356.00 |
| May 2, 2013 | 5.98 | 6.04 | 5.97 | 5.99 | 27729.00 |
| May 1, 2013 | 5.99 | 6.03 | 5.96 | 5.97 | 21366.00 |
| April 30, 2013 | 6.00 | 6.03 | 5.98 | 6.00 | 43807.00 |
| April 29, 2013 | 6.03 | 6.05 | 6.01 | 6.01 | 16312.00 |
| April 26, 2013 | 6.02 | 6.05 | 6.00 | 6.05 | 14111.00 |
| April 25, 2013 | 6.00 | 6.08 | 5.98 | 6.02 | 67904.00 |
| April 24, 2013 | 6.01 | 6.03 | 6.01 | 6.02 | 16923.00 |
| April 23, 2013 | 6.00 | 6.042 | 6.00 | 6.01 | 55820.00 |
| April 22, 2013 | 6.00 | 6.04 | 6.00 | 6.01 | 56384.00 |
| April 19, 2013 | 6.01 | 6.06 | 6.01 | 6.02 | 65682.00 |
| April 18, 2013 | 6.04 | 6.09 | 6.00 | 6.02 | 59213.00 |
| April 17, 2013 | 6.02 | 6.10 | 6.00 | 6.06 | 127922.0 |
About Price
The price of one share of stock, which is set by buyers and sellers in the market. Share price can be used to find a company's total market value, as represented by market capitalization. Prices of a stock will move throughout the day.
Investors generally buy a stock they feel is "undervalued", and sell a stock they feel is "overvalued". For instance, if the price of AAPL is $600 dollars, it means the cost to purchase one share of Apple is $600 dollars.
Learn More
KONG Price Benchmarks
| Companies | |
|---|---|
| Activision Blizzard | 15.57 |
| China Mobile Games and Entertainment Group | 17.09 |
| Cornerstone OnDemand | 39.62 |
KONG Price Range, Past 5 Years
| Minimum | 2.440 | Oct 8 2008 |
| Maximum | 16.00 | Oct 15 2009 |
| Average | 6.752 |
