Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kandi Techs Group (NQ: KNDI )

2.460 -0.040 (-1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 2024 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 (%)
Jan 31, 2020 4.060 4.060 3.910 3.980 284,800 -0.11(-2.69%)
Jan 30, 2020 4.100 4.160 4.000 4.090 151,279 -0.06(-1.45%)
Jan 29, 2020 4.180 4.180 4.080 4.150 98,896 -0.02(-0.48%)
Jan 28, 2020 4.100 4.210 3.940 4.170 278,141 +0.04(+0.97%)
Jan 27, 2020 4.380 4.380 4.040 4.130 351,533 -0.27(-6.14%)
Jan 24, 2020 4.450 4.510 4.330 4.400 261,600 +0.02(+0.46%)
Jan 23, 2020 4.500 4.500 4.260 4.380 278,553 -0.11(-2.45%)
Jan 22, 2020 4.620 4.640 4.450 4.490 246,310 -0.12(-2.60%)
Jan 21, 2020 4.780 4.780 4.470 4.610 358,830 -0.11(-2.33%)
Jan 17, 2020 4.730 4.830 4.620 4.720 231,900 -0.03(-0.63%)
Jan 16, 2020 4.750 4.890 4.700 4.750 165,557 +0.00(+0.00%)
Jan 15, 2020 4.770 4.880 4.700 4.750 361,475 +0.06(+1.28%)
Jan 14, 2020 4.640 4.720 4.640 4.690 162,466 -0.00(-0.11%)
Jan 13, 2020 4.660 4.790 4.660 4.695 181,209 +0.06(+1.19%)
Jan 10, 2020 4.670 4.700 4.630 4.640 63,700 -0.06(-1.28%)
Jan 09, 2020 4.670 4.729 4.619 4.700 74,933 +0.05(+1.08%)
Jan 08, 2020 4.670 4.749 4.640 4.650 152,615 -0.05(-1.17%)
Jan 07, 2020 4.830 4.830 4.630 4.705 130,368 -0.10(-2.18%)
Jan 06, 2020 4.800 4.830 4.710 4.810 70,337 +0.00(+0.00%)
Jan 03, 2020 4.760 4.840 4.660 4.810 115,400 -0.04(-0.82%)
Jan 02, 2020 4.770 4.850 4.660 4.850 135,349 +0.12(+2.54%)
Dec 31, 2019 4.870 4.917 4.700 4.730 177,400 -0.14(-2.87%)
Dec 30, 2019 4.660 4.980 4.620 4.870 491,897 +0.17(+3.62%)
Dec 27, 2019 4.730 4.780 4.640 4.700 154,000 -0.05(-1.05%)
Dec 26, 2019 4.700 4.750 4.640 4.750 124,368 +0.04(+0.85%)
Dec 24, 2019 4.690 4.750 4.620 4.710 37,100 +0.03(+0.64%)
Dec 23, 2019 4.690 4.690 4.560 4.680 161,908 +0.02(+0.43%)
Dec 20, 2019 4.750 4.800 4.660 4.660 145,400 -0.12(-2.51%)
Dec 19, 2019 4.800 4.830 4.700 4.780 82,402 -0.01(-0.21%)
Dec 18, 2019 4.840 4.850 4.723 4.790 101,681 -0.03(-0.62%)
Dec 17, 2019 4.790 4.840 4.761 4.820 53,819 +0.05(+1.05%)
Dec 16, 2019 4.990 5.030 4.739 4.770 240,376 -0.23(-4.60%)
Dec 13, 2019 4.950 5.050 4.880 5.000 115,000 +0.02(+0.40%)
Dec 12, 2019 5.030 5.130 4.980 4.980 137,228 -0.05(-0.99%)
Dec 11, 2019 5.010 5.030 4.930 5.030 71,212 +0.03(+0.60%)
Dec 10, 2019 4.960 5.070 4.924 5.000 126,074 +0.00(+0.00%)
Dec 09, 2019 4.940 5.050 4.930 5.000 107,597 +0.01(+0.20%)
Dec 06, 2019 4.970 5.050 4.930 4.990 81,300 +0.04(+0.81%)
Dec 05, 2019 4.950 5.060 4.900 4.950 227,457 +0.00(+0.00%)
Dec 04, 2019 4.900 4.950 4.880 4.950 81,977 +0.05(+1.02%)
Dec 03, 2019 4.900 4.920 4.760 4.900 110,395 +0.05(+1.03%)
Dec 02, 2019 4.840 4.930 4.760 4.850 140,557 +0.08(+1.68%)
Nov 29, 2019 4.760 4.800 4.730 4.770 41,600 -0.05(-1.04%)
Nov 27, 2019 4.880 4.930 4.800 4.820 88,100 -0.09(-1.83%)
Nov 26, 2019 4.950 4.980 4.867 4.910 65,499 -0.03(-0.61%)
Nov 25, 2019 4.850 5.050 4.790 4.940 214,743 +0.08(+1.65%)
Nov 22, 2019 4.650 4.900 4.650 4.860 172,800 +0.19(+4.07%)
Nov 21, 2019 4.670 4.740 4.660 4.670 79,192 +0.01(+0.21%)
Nov 20, 2019 4.650 4.830 4.590 4.660 219,876 +0.02(+0.43%)
Nov 19, 2019 4.660 4.661 4.550 4.640 72,363 +0.02(+0.43%)
Nov 18, 2019 4.600 4.660 4.540 4.620 80,539 +0.00(+0.00%)
Nov 15, 2019 4.670 4.670 4.500 4.620 145,000 +0.00(+0.00%)
Nov 14, 2019 4.570 4.670 4.500 4.620 135,286 +0.01(+0.22%)
Nov 13, 2019 4.720 4.759 4.570 4.610 185,081 -0.17(-3.56%)
Nov 12, 2019 4.900 4.900 4.700 4.780 237,903 -0.05(-1.04%)
Nov 11, 2019 4.700 4.850 4.630 4.830 219,280 +0.10(+2.11%)
Nov 08, 2019 4.730 4.765 4.660 4.730 117,100 +0.03(+0.64%)
Nov 07, 2019 4.710 4.850 4.650 4.700 195,649 +0.06(+1.29%)
Nov 06, 2019 4.930 5.030 4.530 4.640 287,051 -0.30(-6.07%)
Nov 05, 2019 5.100 5.150 4.910 4.940 140,204 -0.10(-1.98%)
Nov 04, 2019 5.040 5.210 5.010 5.040 186,682 +0.00(+0.00%)
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.