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

Kandi Techs Group (NQ: KNDI )

2.530 +0.090 (+3.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Oct 29, 2010 5.860 5.910 5.500 5.620 276,061 -0.28(-4.75%)
Oct 28, 2010 6.070 6.090 5.800 5.900 178,558 -0.09(-1.50%)
Oct 27, 2010 5.970 6.040 5.800 5.990 179,456 -0.05(-0.83%)
Oct 25, 2010 5.690 6.250 5.610 6.040 782,705 +0.37(+6.53%)
Oct 22, 2010 5.460 5.930 5.460 5.670 543,407 +0.24(+4.42%)
Oct 21, 2010 5.650 5.650 5.360 5.430 186,120 -0.12(-2.16%)
Oct 20, 2010 5.620 5.620 5.350 5.550 217,119 -0.09(-1.60%)
Oct 19, 2010 5.630 5.700 5.500 5.640 374,302 -0.08(-1.40%)
Oct 18, 2010 5.730 5.750 5.460 5.720 178,070 +0.17(+3.06%)
Oct 15, 2010 5.730 5.770 5.400 5.550 195,566 -0.07(-1.25%)
Oct 14, 2010 5.790 5.970 5.380 5.620 367,790 -0.17(-2.94%)
Oct 13, 2010 5.320 5.960 5.240 5.790 937,221 +0.56(+10.71%)
Oct 12, 2010 5.130 5.230 4.920 5.230 473,704 +0.21(+4.18%)
Oct 11, 2010 4.840 5.210 4.780 5.020 528,861 +0.17(+3.51%)
Oct 08, 2010 4.670 5.030 4.580 4.850 384,237 +0.21(+4.57%)
Oct 07, 2010 4.480 4.640 4.320 4.638 185,919 +0.19(+4.23%)
Oct 06, 2010 4.650 4.750 4.300 4.450 322,840 -0.13(-2.84%)
Oct 05, 2010 4.430 4.980 4.430 4.580 873,506 +0.34(+8.02%)
Oct 04, 2010 4.160 4.300 4.150 4.240 210,022 +0.09(+2.17%)
Oct 01, 2010 4.270 4.300 4.100 4.150 125,356 -0.07(-1.66%)
Sep 30, 2010 4.190 4.281 4.010 4.220 419,741 +0.17(+4.20%)
Sep 29, 2010 3.840 4.170 3.790 4.050 327,304 +0.28(+7.43%)
Sep 28, 2010 3.660 3.770 3.500 3.770 173,052 +0.12(+3.29%)
Sep 27, 2010 3.880 3.880 3.600 3.650 134,034 -0.13(-3.44%)
Sep 24, 2010 3.840 3.840 3.631 3.780 128,850 +0.03(+0.80%)
Sep 23, 2010 3.710 3.940 3.660 3.750 302,840 +0.08(+2.18%)
Sep 22, 2010 3.260 3.780 3.220 3.670 588,999 +0.46(+14.33%)
Sep 21, 2010 3.260 3.270 3.160 3.210 31,201 -0.06(-1.83%)
Sep 20, 2010 3.290 3.290 3.250 3.270 31,890 +0.02(+0.62%)
Sep 17, 2010 3.290 3.320 3.170 3.250 47,414 +0.05(+1.56%)
Sep 15, 2010 3.260 3.260 3.140 3.200 26,753 -0.04(-1.23%)
Sep 14, 2010 3.270 3.300 3.160 3.240 23,569 -0.08(-2.38%)
Sep 13, 2010 3.290 3.340 3.161 3.319 110,369 +0.08(+2.44%)
Sep 10, 2010 3.170 3.250 3.080 3.240 65,555 +0.08(+2.53%)
Sep 09, 2010 3.160 3.230 3.100 3.160 24,312 +0.02(+0.64%)
Sep 08, 2010 3.260 3.260 3.080 3.140 35,588 -0.07(-2.18%)
Sep 07, 2010 3.250 3.260 3.120 3.210 18,760 -0.04(-1.23%)
Sep 03, 2010 3.150 3.290 3.080 3.250 86,351 +0.11(+3.50%)
Sep 02, 2010 3.150 3.150 3.060 3.140 65,394 +0.06(+1.95%)
Sep 01, 2010 3.020 3.130 3.020 3.080 30,875 +0.02(+0.65%)
Aug 31, 2010 3.100 3.150 3.020 3.060 29,999 +0.00(+0.00%)
Aug 30, 2010 3.090 3.090 3.050 3.060 23,299 +0.03(+0.99%)
Aug 27, 2010 2.990 3.050 2.970 3.030 116,024 +0.04(+1.34%)
Aug 26, 2010 3.050 3.070 2.920 2.990 71,115 -0.01(-0.33%)
Aug 25, 2010 3.090 3.090 2.960 3.000 57,854 +0.00(+0.00%)
Aug 24, 2010 3.020 3.060 2.970 3.000 48,564 -0.07(-2.28%)
Aug 23, 2010 3.140 3.200 3.050 3.070 55,911 -0.08(-2.54%)
Aug 20, 2010 3.060 3.180 2.920 3.150 126,583 +0.06(+1.94%)
Aug 19, 2010 3.040 3.130 2.910 3.090 111,709 +0.09(+3.00%)
Aug 18, 2010 3.220 3.220 3.000 3.000 171,095 -0.12(-3.85%)
Aug 17, 2010 3.270 3.350 2.940 3.120 376,500 -0.14(-4.29%)
Aug 16, 2010 3.680 3.830 3.170 3.260 347,187 -0.31(-8.68%)
Aug 13, 2010 3.420 3.640 3.330 3.570 134,334 +0.18(+5.31%)
Aug 12, 2010 3.370 3.640 3.170 3.390 411,158 +0.06(+1.77%)
Aug 11, 2010 3.650 3.700 3.310 3.331 209,341 -0.33(-8.99%)
Aug 10, 2010 3.850 3.850 3.630 3.660 144,877 -0.28(-7.11%)
Aug 09, 2010 4.100 4.180 3.930 3.940 205,288 -0.15(-3.67%)
Aug 06, 2010 4.200 4.280 3.760 4.090 288,812 -0.09(-2.13%)
Aug 05, 2010 4.340 4.340 4.020 4.179 151,765 -0.10(-2.36%)
Aug 04, 2010 4.220 4.450 4.070 4.280 241,894 +0.09(+2.15%)
Aug 03, 2010 4.000 4.200 3.930 4.190 307,994 +0.24(+6.07%)
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.