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

Kandi Techs Group (NQ: KNDI )

2.550 -0.080 (-3.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Dec 29, 2023 2.800 2.950 2.690 2.800 276,730 +0.00(+0.18%)
Dec 28, 2023 2.600 2.840 2.600 2.795 328,693 +0.15(+5.47%)
Dec 27, 2023 2.680 2.690 2.610 2.650 227,786 -0.02(-0.75%)
Dec 26, 2023 2.720 2.743 2.670 2.670 104,410 -0.07(-2.55%)
Dec 22, 2023 2.730 2.800 2.720 2.740 74,376 -0.05(-1.79%)
Dec 21, 2023 2.770 2.820 2.722 2.790 84,338 +0.04(+1.45%)
Dec 20, 2023 2.800 2.847 2.750 2.750 90,253 -0.05(-1.79%)
Dec 19, 2023 2.790 2.865 2.790 2.800 98,775 +0.01(+0.36%)
Dec 18, 2023 2.730 2.811 2.671 2.790 140,391 +0.09(+3.33%)
Dec 15, 2023 2.640 2.740 2.640 2.700 167,884 +0.05(+1.89%)
Dec 14, 2023 2.600 2.680 2.600 2.650 134,348 +0.06(+2.32%)
Dec 13, 2023 2.620 2.640 2.590 2.590 107,584 -0.04(-1.52%)
Dec 12, 2023 2.610 2.640 2.610 2.630 73,801 +0.03(+1.15%)
Dec 11, 2023 2.650 2.670 2.560 2.600 66,884 -0.05(-1.89%)
Dec 08, 2023 2.690 2.730 2.630 2.650 170,030 -0.05(-1.85%)
Dec 07, 2023 2.690 2.720 2.650 2.700 83,009 +0.01(+0.37%)
Dec 06, 2023 2.710 2.740 2.690 2.690 62,917 -0.02(-0.55%)
Dec 05, 2023 2.700 2.730 2.690 2.705 65,426 -0.00(-0.18%)
Dec 04, 2023 2.740 2.750 2.660 2.710 154,485 -0.07(-2.52%)
Dec 01, 2023 2.780 2.810 2.740 2.780 84,615 -0.02(-0.71%)
Nov 30, 2023 2.830 2.870 2.780 2.800 54,490 -0.04(-1.23%)
Nov 29, 2023 2.900 2.930 2.830 2.835 44,930 -0.04(-1.56%)
Nov 28, 2023 2.910 2.950 2.860 2.880 98,999 -0.03(-1.03%)
Nov 27, 2023 2.970 2.980 2.890 2.910 186,687 +0.07(+2.46%)
Nov 24, 2023 2.810 2.850 2.780 2.840 141,134 +0.04(+1.43%)
Nov 22, 2023 2.780 2.820 2.731 2.800 150,132 +0.03(+1.08%)
Nov 21, 2023 2.700 2.780 2.681 2.770 104,219 +0.02(+0.73%)
Nov 20, 2023 2.800 2.840 2.740 2.750 72,023 -0.07(-2.48%)
Nov 17, 2023 2.770 2.910 2.770 2.820 84,122 +0.03(+1.08%)
Nov 16, 2023 2.850 2.900 2.780 2.790 77,156 -0.09(-3.12%)
Nov 15, 2023 2.940 2.990 2.880 2.880 78,232 -0.06(-2.04%)
Nov 14, 2023 2.960 3.040 2.910 2.940 110,409 +0.06(+2.08%)
Nov 13, 2023 3.040 3.070 2.830 2.880 212,799 -0.24(-7.69%)
Nov 10, 2023 3.200 3.230 3.120 3.120 90,805 -0.08(-2.50%)
Nov 09, 2023 3.330 3.330 3.200 3.200 98,289 -0.16(-4.76%)
Nov 08, 2023 3.430 3.440 3.333 3.360 75,450 +0.01(+0.30%)
Nov 07, 2023 3.320 3.410 3.320 3.350 69,183 +0.04(+1.21%)
Nov 06, 2023 3.350 3.387 3.295 3.310 108,869 -0.06(-1.78%)
Nov 03, 2023 3.300 3.420 3.300 3.370 91,460 +0.09(+2.74%)
Nov 02, 2023 3.220 3.340 3.220 3.280 63,302 +0.03(+0.92%)
Nov 01, 2023 3.200 3.260 3.200 3.250 59,040 +0.05(+1.56%)
Oct 31, 2023 3.280 3.280 3.200 3.200 92,526 -0.05(-1.54%)
Oct 30, 2023 3.230 3.280 3.220 3.250 57,666 +0.03(+0.93%)
Oct 27, 2023 3.230 3.290 3.220 3.220 88,868 -0.04(-1.38%)
Oct 26, 2023 3.200 3.290 3.200 3.265 86,530 +0.04(+1.24%)
Oct 25, 2023 3.320 3.400 3.205 3.225 153,580 -0.13(-4.02%)
Oct 24, 2023 3.350 3.420 3.310 3.360 77,631 +0.01(+0.30%)
Oct 23, 2023 3.300 3.593 3.300 3.350 250,086 -0.03(-0.89%)
Oct 20, 2023 3.420 3.480 3.300 3.380 158,687 -0.06(-1.74%)
Oct 19, 2023 3.410 3.510 3.390 3.440 124,055 +0.03(+0.88%)
Oct 18, 2023 3.410 3.480 3.381 3.410 86,849 -0.04(-1.16%)
Oct 17, 2023 3.640 3.640 3.440 3.450 93,077 -0.13(-3.63%)
Oct 16, 2023 3.590 3.651 3.500 3.580 135,640 -0.03(-0.83%)
Oct 13, 2023 3.620 3.651 3.560 3.610 114,613 -0.03(-0.82%)
Oct 12, 2023 3.660 3.660 3.582 3.640 96,510 -0.02(-0.55%)
Oct 11, 2023 3.590 3.670 3.590 3.660 79,241 +0.06(+1.67%)
Oct 10, 2023 3.530 3.634 3.530 3.600 75,414 +0.05(+1.41%)
Oct 09, 2023 3.520 3.590 3.450 3.550 122,963 -0.02(-0.56%)
Oct 06, 2023 3.480 3.580 3.400 3.570 239,609 +0.06(+1.71%)
Oct 05, 2023 3.460 3.510 3.412 3.510 39,337 +0.05(+1.45%)
Oct 04, 2023 3.490 3.500 3.250 3.460 184,068 -0.03(-0.86%)
Oct 03, 2023 3.390 3.520 3.390 3.490 86,078 +0.07(+2.05%)
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.