Skip to main content

Kandi Techs Group (NQ: KNDI )

2.111 +0.041 (+1.99%)
Streaming Delayed Price Updated: 11:20 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 5.650 5.810 5.430 5.540 283,511 -0.17(-2.98%)
Jan 30, 2019 5.790 5.930 5.690 5.710 354,712 +0.02(+0.35%)
Jan 29, 2019 5.800 5.960 5.550 5.690 684,772 +0.24(+4.40%)
Jan 28, 2019 5.200 5.630 5.120 5.450 421,087 +0.23(+4.41%)
Jan 25, 2019 5.340 5.350 5.150 5.220 147,600 -0.10(-1.88%)
Jan 24, 2019 5.330 5.440 5.260 5.320 196,339 +0.02(+0.38%)
Jan 23, 2019 5.180 5.320 5.132 5.300 146,659 +0.15(+2.91%)
Jan 22, 2019 5.380 5.520 5.070 5.150 663,394 +0.08(+1.58%)
Jan 18, 2019 5.050 5.200 5.030 5.070 414,400 +0.07(+1.40%)
Jan 17, 2019 5.010 5.090 4.901 5.000 219,353 -0.01(-0.20%)
Jan 16, 2019 5.400 5.410 4.800 5.010 528,316 -0.34(-6.36%)
Jan 15, 2019 5.390 5.540 5.350 5.350 320,546 -0.04(-0.74%)
Jan 14, 2019 5.340 5.640 5.100 5.390 455,859 +0.04(+0.75%)
Jan 11, 2019 5.170 5.450 5.080 5.350 443,500 +0.30(+5.94%)
Jan 10, 2019 5.280 5.300 4.940 5.050 537,395 -0.34(-6.31%)
Jan 09, 2019 4.770 5.630 4.600 5.390 1,767,704 +0.96(+21.67%)
Jan 08, 2019 4.550 4.580 4.370 4.430 110,388 -0.10(-2.21%)
Jan 07, 2019 4.410 4.660 4.410 4.530 180,215 +0.13(+2.95%)
Jan 04, 2019 4.330 4.540 4.210 4.400 166,800 +0.23(+5.52%)
Jan 03, 2019 4.070 4.320 4.021 4.170 190,974 +0.02(+0.48%)
Jan 02, 2019 3.610 4.240 3.610 4.150 400,300 +0.52(+14.33%)
Dec 31, 2018 3.740 3.740 3.550 3.630 449,900 -0.11(-2.94%)
Dec 28, 2018 3.840 3.850 3.680 3.740 198,200 +0.00(+0.00%)
Dec 27, 2018 3.850 3.850 3.700 3.740 162,482 -0.08(-2.09%)
Dec 26, 2018 3.820 3.900 3.610 3.820 252,157 +0.10(+2.69%)
Dec 24, 2018 3.620 3.720 3.540 3.720 116,300 +0.10(+2.76%)
Dec 21, 2018 3.800 3.850 3.610 3.620 354,900 -0.25(-6.46%)
Dec 20, 2018 4.000 4.072 3.800 3.870 391,963 -0.14(-3.49%)
Dec 19, 2018 4.160 4.220 4.000 4.010 211,294 -0.12(-2.91%)
Dec 18, 2018 4.120 4.170 4.030 4.130 193,925 +0.05(+1.23%)
Dec 17, 2018 4.230 4.270 4.050 4.080 270,729 -0.16(-3.77%)
Dec 14, 2018 4.200 4.280 4.180 4.240 52,100 +0.02(+0.47%)
Dec 13, 2018 4.300 4.440 4.170 4.220 193,221 -0.07(-1.63%)
Dec 12, 2018 4.140 4.374 4.140 4.290 286,617 +0.11(+2.63%)
Dec 11, 2018 4.180 4.330 4.150 4.180 167,279 +0.04(+0.97%)
Dec 10, 2018 4.260 4.300 4.100 4.140 176,793 -0.13(-3.04%)
Dec 07, 2018 4.250 4.330 4.200 4.270 152,400 +0.03(+0.71%)
Dec 06, 2018 4.400 4.400 4.200 4.240 271,695 -0.26(-5.78%)
Dec 04, 2018 4.710 4.710 4.420 4.500 184,000 -0.21(-4.46%)
Dec 03, 2018 4.600 4.770 4.550 4.710 295,779 +0.24(+5.37%)
Nov 30, 2018 4.500 4.565 4.460 4.470 100,500 -0.04(-0.89%)
Nov 29, 2018 4.500 4.610 4.430 4.510 106,022 -0.01(-0.22%)
Nov 28, 2018 4.370 4.570 4.360 4.520 209,093 +0.16(+3.67%)
Nov 27, 2018 4.490 4.490 4.300 4.360 122,685 -0.07(-1.58%)
Nov 26, 2018 4.500 4.573 4.430 4.430 112,503 -0.06(-1.34%)
Nov 23, 2018 4.460 4.630 4.460 4.490 128,400 -0.01(-0.22%)
Nov 21, 2018 4.500 4.500 4.500 0 +0.24(+5.63%)
Nov 20, 2018 4.230 4.340 4.170 4.260 285,888 -0.14(-3.18%)
Nov 19, 2018 4.590 4.710 4.300 4.400 492,552 -0.20(-4.35%)
Nov 16, 2018 4.640 4.730 4.560 4.600 132,900 -0.06(-1.29%)
Nov 15, 2018 4.570 4.720 4.550 4.660 185,023 +0.05(+1.08%)
Nov 14, 2018 4.640 4.750 4.550 4.610 169,369 +0.00(+0.00%)
Nov 13, 2018 4.610 4.762 4.540 4.610 198,571 +0.01(+0.22%)
Nov 12, 2018 4.630 4.765 4.515 4.600 200,121 -0.11(-2.34%)
Nov 09, 2018 4.780 4.800 4.500 4.710 682,900 -0.55(-10.46%)
Nov 08, 2018 5.100 5.320 5.050 5.260 401,829 +0.13(+2.53%)
Nov 07, 2018 5.220 5.290 4.930 5.130 347,567 -0.06(-1.16%)
Nov 06, 2018 5.360 5.374 5.050 5.190 499,928 -0.16(-2.99%)
Nov 05, 2018 5.000 5.500 4.950 5.350 685,433 +0.36(+7.21%)
Nov 02, 2018 4.910 5.000 4.810 4.990 244,500 +0.19(+3.96%)
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.