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

Kandi Techs Group (NQ: KNDI )

2.610 -0.080 (-2.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2019 7.900 7.910 7.160 7.230 1,976,915 -0.74(-9.28%)
Feb 27, 2019 7.950 8.190 7.800 7.970 1,155,032 +0.00(+0.00%)
Feb 26, 2019 7.680 8.590 7.500 7.970 4,527,039 -0.28(-3.39%)
Feb 25, 2019 8.780 8.900 8.140 8.250 3,566,075 -0.77(-8.54%)
Feb 22, 2019 9.100 9.230 8.510 9.020 6,508,100 +0.34(+3.92%)
Feb 21, 2019 8.550 9.210 8.280 8.680 14,445,177 +0.70(+8.77%)
Feb 20, 2019 7.350 8.850 7.160 7.980 31,036,672 +2.04(+34.34%)
Feb 19, 2019 5.770 6.050 5.750 5.940 445,344 +0.22(+3.85%)
Feb 15, 2019 5.870 5.930 5.575 5.720 270,300 -0.14(-2.39%)
Feb 14, 2019 5.790 6.060 5.611 5.860 763,170 +0.07(+1.21%)
Feb 13, 2019 5.290 5.860 5.290 5.790 529,727 +0.47(+8.83%)
Feb 12, 2019 5.210 5.370 5.210 5.320 109,353 +0.08(+1.53%)
Feb 11, 2019 5.150 5.270 5.130 5.240 176,486 +0.12(+2.34%)
Feb 08, 2019 5.170 5.190 5.070 5.120 140,800 -0.14(-2.66%)
Feb 07, 2019 5.350 5.377 5.090 5.260 286,938 -0.13(-2.41%)
Feb 06, 2019 5.410 5.440 5.300 5.390 117,671 +0.02(+0.37%)
Feb 05, 2019 5.500 5.560 5.335 5.370 183,550 -0.08(-1.47%)
Feb 04, 2019 5.380 5.710 5.380 5.450 195,767 -0.12(-2.15%)
Feb 01, 2019 5.540 5.620 5.400 5.570 166,900 +0.03(+0.54%)
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%)
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.