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 (%)
May 31, 2019 4.870 4.880 4.720 4.720 171,400 -0.15(-3.08%)
May 30, 2019 5.090 5.100 4.870 4.870 190,488 -0.21(-4.13%)
May 29, 2019 5.010 5.170 4.900 5.080 166,729 +0.02(+0.40%)
May 28, 2019 4.990 5.080 4.860 5.060 165,321 +0.08(+1.61%)
May 24, 2019 4.830 5.040 4.830 4.980 131,100 +0.11(+2.26%)
May 23, 2019 4.850 4.920 4.800 4.870 169,519 -0.01(-0.20%)
May 22, 2019 4.950 5.070 4.750 4.880 218,005 -0.14(-2.79%)
May 21, 2019 4.880 5.130 4.879 5.020 179,714 +0.17(+3.51%)
May 20, 2019 5.030 5.030 4.790 4.850 165,185 -0.04(-0.82%)
May 17, 2019 5.160 5.290 4.870 4.890 430,700 -0.27(-5.23%)
May 16, 2019 4.790 5.370 4.770 5.160 668,051 +0.28(+5.74%)
May 15, 2019 4.740 4.950 4.540 4.880 609,370 +0.06(+1.24%)
May 14, 2019 4.800 5.010 4.700 4.820 665,725 +0.26(+5.70%)
May 13, 2019 4.660 4.720 4.400 4.560 550,631 -0.21(-4.40%)
May 10, 2019 4.870 4.950 4.600 4.770 686,500 -0.33(-6.47%)
May 09, 2019 5.130 5.340 5.010 5.100 300,474 -0.12(-2.30%)
May 08, 2019 4.950 5.230 4.950 5.220 434,523 +0.28(+5.67%)
May 07, 2019 5.090 5.100 4.900 4.940 299,851 -0.17(-3.33%)
May 06, 2019 5.050 5.180 5.030 5.110 230,612 -0.09(-1.73%)
May 03, 2019 5.280 5.340 5.175 5.200 230,200 -0.07(-1.33%)
May 02, 2019 5.150 5.300 5.140 5.270 219,168 +0.14(+2.73%)
May 01, 2019 5.300 5.300 5.050 5.130 469,998 -0.15(-2.84%)
Apr 30, 2019 5.380 5.400 5.220 5.280 261,063 -0.12(-2.22%)
Apr 29, 2019 5.450 5.450 5.350 5.400 174,919 +0.00(+0.00%)
Apr 26, 2019 5.390 5.420 5.330 5.400 203,900 +0.01(+0.19%)
Apr 25, 2019 5.730 5.730 5.310 5.390 468,188 -0.29(-5.11%)
Apr 24, 2019 5.490 5.700 5.427 5.680 406,663 +0.18(+3.27%)
Apr 23, 2019 5.440 5.580 5.340 5.500 414,502 +0.09(+1.66%)
Apr 22, 2019 5.400 5.440 5.320 5.410 245,625 -0.02(-0.37%)
Apr 18, 2019 5.400 5.470 5.300 5.430 340,800 +0.07(+1.31%)
Apr 17, 2019 5.430 5.530 5.340 5.360 366,350 -0.06(-1.11%)
Apr 16, 2019 5.660 5.675 5.400 5.420 544,805 -0.21(-3.73%)
Apr 15, 2019 5.770 5.800 5.580 5.630 420,424 -0.09(-1.57%)
Apr 12, 2019 5.700 5.780 5.570 5.720 330,800 +0.04(+0.70%)
Apr 11, 2019 5.780 5.860 5.620 5.680 554,231 -0.01(-0.18%)
Apr 10, 2019 5.620 5.730 5.550 5.690 278,475 +0.07(+1.25%)
Apr 09, 2019 5.920 5.980 5.560 5.620 577,917 -0.27(-4.58%)
Apr 08, 2019 5.720 5.940 5.720 5.890 435,373 +0.10(+1.73%)
Apr 05, 2019 5.710 5.890 5.660 5.790 463,700 -0.03(-0.52%)
Apr 04, 2019 5.660 6.090 5.610 5.820 717,920 +0.15(+2.65%)
Apr 03, 2019 5.750 5.750 5.470 5.670 628,078 -0.03(-0.53%)
Apr 02, 2019 5.720 5.930 5.630 5.700 674,860 -0.01(-0.18%)
Apr 01, 2019 5.680 5.830 5.610 5.710 668,035 +0.10(+1.78%)
Mar 29, 2019 5.650 5.700 5.310 5.610 1,099,100 -0.01(-0.18%)
Mar 28, 2019 5.650 5.910 5.530 5.620 1,388,653 +0.10(+1.81%)
Mar 27, 2019 5.390 5.620 5.340 5.520 1,203,370 +0.19(+3.56%)
Mar 26, 2019 5.960 6.020 5.130 5.330 3,178,816 -0.77(-12.62%)
Mar 25, 2019 7.020 7.050 5.950 6.100 2,307,044 -0.76(-11.08%)
Mar 22, 2019 7.230 7.300 6.800 6.860 895,100 -0.43(-5.90%)
Mar 21, 2019 7.310 7.490 7.230 7.290 629,886 -0.10(-1.35%)
Mar 20, 2019 7.670 7.840 7.350 7.390 932,717 -0.28(-3.65%)
Mar 19, 2019 7.530 7.700 7.410 7.670 561,282 +0.14(+1.86%)
Mar 18, 2019 7.820 7.990 7.410 7.530 1,139,541 -0.24(-3.09%)
Mar 15, 2019 7.390 8.150 7.260 7.770 2,419,800 +0.32(+4.30%)
Mar 14, 2019 7.700 7.780 7.230 7.450 1,295,055 -0.26(-3.37%)
Mar 13, 2019 7.440 7.840 7.350 7.710 1,620,617 +0.29(+3.91%)
Mar 12, 2019 7.350 7.480 7.300 7.420 653,715 +0.06(+0.82%)
Mar 11, 2019 7.350 7.450 7.100 7.360 777,584 +0.07(+0.96%)
Mar 08, 2019 7.010 7.420 7.000 7.290 810,100 +0.08(+1.11%)
Mar 07, 2019 7.250 7.260 6.930 7.210 772,375 -0.15(-2.04%)
Mar 06, 2019 7.590 7.740 7.100 7.360 1,767,782 -0.53(-6.72%)
Mar 05, 2019 8.000 8.090 7.800 7.890 1,145,424 -0.12(-1.50%)
Mar 04, 2019 8.150 8.440 7.780 8.010 2,970,475 +0.26(+3.35%)
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.