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 UNCHANGED
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 (%)
Nov 30, 2017 7.100 7.100 6.750 6.800 472,098 -0.25(-3.55%)
Nov 29, 2017 7.300 7.412 6.800 7.050 461,542 -0.30(-4.08%)
Nov 28, 2017 7.400 7.450 7.300 7.350 184,599 -0.05(-0.68%)
Nov 27, 2017 7.400 7.500 7.200 7.400 300,696 -0.10(-1.33%)
Nov 24, 2017 7.650 7.650 7.450 7.500 155,376 -0.20(-2.60%)
Nov 22, 2017 7.700 7.700 7.450 7.700 264,431 +0.10(+1.32%)
Nov 21, 2017 8.000 8.100 7.500 7.600 601,421 -0.35(-4.40%)
Nov 20, 2017 7.850 8.000 7.700 7.950 393,792 +0.20(+2.58%)
Nov 17, 2017 8.150 8.200 7.700 7.750 380,641 -0.35(-4.32%)
Nov 16, 2017 7.900 8.400 7.900 8.100 591,235 +0.20(+2.53%)
Nov 15, 2017 7.650 8.350 7.400 7.900 1,060,248 +0.15(+1.94%)
Nov 14, 2017 7.850 7.850 7.300 7.750 606,085 +0.00(+0.00%)
Nov 13, 2017 7.350 7.900 7.200 7.750 1,114,240 +0.65(+9.15%)
Nov 10, 2017 7.000 7.350 6.951 7.100 367,251 +0.20(+2.90%)
Nov 09, 2017 8.150 8.300 6.850 6.900 1,656,365 -0.45(-6.12%)
Nov 08, 2017 7.600 7.750 7.150 7.350 579,457 -0.23(-2.97%)
Nov 07, 2017 7.250 7.800 7.200 7.575 802,560 +0.33(+4.48%)
Nov 06, 2017 6.900 7.400 6.800 7.250 583,597 +0.35(+5.07%)
Nov 03, 2017 6.650 7.025 6.633 6.900 489,122 +0.30(+4.55%)
Nov 02, 2017 6.900 6.951 6.550 6.600 521,174 -0.25(-3.65%)
Nov 01, 2017 7.450 7.500 6.600 6.850 948,936 -0.45(-6.16%)
Oct 31, 2017 6.750 7.500 6.750 7.300 782,227 +0.60(+8.96%)
Oct 30, 2017 6.850 7.100 6.514 6.700 584,424 -0.15(-2.19%)
Oct 27, 2017 7.150 7.150 6.750 6.850 690,146 -0.33(-4.53%)
Oct 26, 2017 7.450 7.467 6.800 7.175 952,209 -0.30(-4.01%)
Oct 25, 2017 7.850 7.900 7.350 7.475 619,630 -0.33(-4.17%)
Oct 24, 2017 7.750 7.950 7.750 7.800 303,092 +0.00(+0.00%)
Oct 23, 2017 8.000 8.195 7.750 7.800 565,346 -0.15(-1.89%)
Oct 20, 2017 8.100 8.300 7.800 7.950 1,035,260 -0.10(-1.24%)
Oct 19, 2017 8.550 8.550 8.000 8.050 777,464 -0.50(-5.85%)
Oct 18, 2017 8.250 8.650 8.248 8.550 754,098 +0.30(+3.64%)
Oct 17, 2017 8.300 8.750 8.050 8.250 786,641 -0.05(-0.60%)
Oct 16, 2017 8.250 8.650 7.800 8.300 1,157,293 +0.05(+0.61%)
Oct 13, 2017 8.400 8.900 8.100 8.250 851,786 +0.05(+0.61%)
Oct 12, 2017 7.900 8.300 7.750 8.200 960,037 -0.05(-0.61%)
Oct 11, 2017 8.950 9.150 7.300 8.250 2,997,864 -0.70(-7.82%)
Oct 10, 2017 9.050 9.250 8.800 8.950 786,964 -0.10(-1.10%)
Oct 09, 2017 9.200 9.650 8.450 9.050 1,991,926 -0.15(-1.63%)
Oct 06, 2017 8.350 9.900 8.200 9.200 3,525,883 +0.85(+10.18%)
Oct 05, 2017 8.100 8.650 7.800 8.350 2,223,791 +0.40(+5.03%)
Oct 04, 2017 6.700 8.750 6.600 7.950 6,259,550 +1.25(+18.66%)
Oct 03, 2017 6.650 6.800 6.300 6.700 788,269 +0.05(+0.75%)
Oct 02, 2017 5.750 6.750 5.750 6.650 1,584,675 +0.90(+15.65%)
Sep 29, 2017 5.650 5.750 5.500 5.750 314,996 +0.10(+1.77%)
Sep 28, 2017 5.300 5.750 5.250 5.650 627,826 +0.30(+5.61%)
Sep 27, 2017 5.300 5.400 4.900 5.350 335,097 +0.10(+1.90%)
Sep 26, 2017 5.100 5.250 5.100 5.250 275,482 +0.15(+2.94%)
Sep 25, 2017 4.850 5.100 4.800 5.100 287,230 +0.20(+4.08%)
Sep 22, 2017 5.050 5.150 4.800 4.900 352,116 -0.18(-3.64%)
Sep 21, 2017 5.350 5.350 5.000 5.085 319,346 -0.26(-4.95%)
Sep 20, 2017 5.400 5.600 5.100 5.350 636,473 +0.05(+0.94%)
Sep 19, 2017 5.250 5.400 5.000 5.300 476,851 +0.00(+0.00%)
Sep 18, 2017 4.750 5.450 4.750 5.300 1,374,573 +0.65(+13.98%)
Sep 15, 2017 4.800 5.000 4.650 4.650 596,395 -0.05(-1.06%)
Sep 14, 2017 5.200 5.300 4.600 4.700 665,141 -0.40(-7.84%)
Sep 13, 2017 4.400 5.150 4.350 5.100 1,716,124 +0.75(+17.24%)
Sep 12, 2017 3.950 4.350 3.950 4.350 1,169,798 +0.40(+10.13%)
Sep 11, 2017 3.900 4.000 3.900 3.950 214,170 +0.10(+2.60%)
Sep 08, 2017 3.900 3.950 3.800 3.850 101,408 -0.10(-2.53%)
Sep 07, 2017 3.950 4.000 3.900 3.950 75,700 +0.00(+0.00%)
Sep 06, 2017 3.950 4.000 3.950 3.950 82,918 -0.05(-1.25%)
Sep 05, 2017 4.000 4.050 3.900 4.000 313,450 +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.