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 (%)
Jun 28, 2013 6.060 6.070 5.600 5.620 2,007,914 -0.49(-8.02%)
Jun 26, 2013 6.170 6.280 6.030 6.110 0 -0.56(-8.40%)
Jun 25, 2013 6.940 7.180 6.560 6.670 0 -0.08(-1.19%)
Jun 24, 2013 6.200 6.930 6.200 6.750 0 +0.06(+0.90%)
Jun 21, 2013 6.900 7.170 6.111 6.690 3,870,674 -0.21(-3.04%)
Jun 20, 2013 7.120 7.350 6.800 6.900 2,404,231 -0.21(-2.95%)
Jun 19, 2013 6.900 7.680 6.724 7.110 3,379,599 +0.09(+1.28%)
Jun 18, 2013 7.500 7.700 7.010 7.020 3,500,575 -0.77(-9.88%)
Jun 17, 2013 7.200 8.310 7.110 7.790 11,329,053 +1.52(+24.24%)
Jun 14, 2013 6.470 6.620 6.210 6.270 0 -0.17(-2.64%)
Jun 13, 2013 6.460 6.900 6.060 6.440 2,404,812 -0.18(-2.72%)
Jun 12, 2013 7.520 7.580 6.250 6.620 4,347,794 -1.13(-14.58%)
Jun 11, 2013 8.030 8.500 7.510 7.750 9,060,043 -0.10(-1.27%)
Jun 10, 2013 5.850 8.290 5.770 7.850 9,388,156 +2.16(+37.96%)
Jun 07, 2013 5.620 5.800 5.420 5.690 0 +0.31(+5.76%)
Jun 06, 2013 5.550 5.780 5.050 5.380 0 +0.05(+0.94%)
Jun 05, 2013 5.540 6.950 5.150 5.330 18,707,158 +1.41(+35.97%)
Jun 04, 2013 3.700 4.190 3.700 3.920 489,289 +0.19(+5.09%)
Jun 03, 2013 3.790 3.790 3.700 3.730 29,875 -0.02(-0.53%)
May 31, 2013 3.830 3.850 3.700 3.750 79,120 -0.05(-1.32%)
May 30, 2013 3.790 3.910 3.770 3.800 0 -0.01(-0.26%)
May 29, 2013 4.050 4.050 3.770 3.810 52,740 -0.22(-5.46%)
May 28, 2013 3.790 4.080 3.790 4.030 65,514 +0.22(+5.77%)
May 24, 2013 3.840 3.850 3.750 3.810 0 -0.08(-2.06%)
May 23, 2013 3.750 3.890 3.750 3.890 0 +0.11(+2.91%)
May 22, 2013 3.780 3.800 3.750 3.780 0 -0.02(-0.53%)
May 21, 2013 3.960 3.960 3.780 3.800 0 -0.14(-3.43%)
May 20, 2013 3.969 3.980 3.861 3.935 0 -0.00(-0.13%)
May 17, 2013 3.910 4.010 3.840 3.940 0 +0.02(+0.51%)
May 16, 2013 3.900 3.938 3.860 3.920 23,101 +0.05(+1.29%)
May 15, 2013 3.900 3.900 3.750 3.870 0 -0.22(-5.38%)
May 13, 2013 4.150 4.170 3.940 4.090 0 -0.11(-2.62%)
May 10, 2013 3.950 4.250 3.950 4.200 0 +0.26(+6.60%)
May 09, 2013 4.000 4.080 3.910 3.940 0 +0.01(+0.25%)
May 08, 2013 4.000 4.100 3.800 3.930 0 -0.04(-1.01%)
May 07, 2013 4.080 4.080 3.950 3.970 0 -0.12(-2.93%)
May 06, 2013 4.200 4.260 4.050 4.090 0 -0.12(-2.85%)
May 03, 2013 4.180 4.220 4.130 4.210 0 +0.08(+1.94%)
May 02, 2013 4.130 4.240 4.050 4.130 0 +0.02(+0.49%)
May 01, 2013 4.240 4.240 4.100 4.110 0 -0.12(-2.84%)
Apr 30, 2013 4.250 4.310 4.150 4.230 0 -0.01(-0.24%)
Apr 29, 2013 4.100 4.350 4.000 4.240 388,832 +0.15(+3.67%)
Apr 26, 2013 4.000 4.200 3.980 4.090 222,503 +0.11(+2.76%)
Apr 25, 2013 4.000 4.040 3.930 3.980 260,283 +0.10(+2.58%)
Apr 24, 2013 3.789 3.890 3.710 3.880 62,895 +0.20(+5.43%)
Apr 23, 2013 3.600 3.839 3.560 3.680 119,566 +0.12(+3.37%)
Apr 22, 2013 3.610 3.700 3.550 3.560 136,547 -0.27(-7.05%)
Apr 19, 2013 3.780 3.830 3.780 3.830 27,122 +0.04(+1.05%)
Apr 18, 2013 3.830 3.830 3.730 3.790 9,741 -0.04(-1.04%)
Apr 17, 2013 3.900 3.900 3.720 3.830 27,851 -0.07(-1.79%)
Apr 16, 2013 3.870 3.950 3.800 3.900 41,132 +0.01(+0.26%)
Apr 15, 2013 4.000 4.000 3.870 3.890 50,348 -0.13(-3.23%)
Apr 12, 2013 4.010 4.040 3.950 4.020 31,662 +0.02(+0.50%)
Apr 11, 2013 4.010 4.040 3.970 4.000 27,660 -0.02(-0.50%)
Apr 10, 2013 3.960 4.040 3.930 4.020 63,608 +0.02(+0.50%)
Apr 09, 2013 4.000 4.060 3.960 4.000 47,632 +0.01(+0.25%)
Apr 08, 2013 3.990 4.040 3.910 3.990 50,052 +0.04(+1.01%)
Apr 05, 2013 3.960 4.000 3.880 3.950 19,779 -0.02(-0.50%)
Apr 04, 2013 3.970 3.990 3.890 3.970 40,079 +0.05(+1.28%)
Apr 03, 2013 3.990 4.030 3.840 3.920 100,708 -0.05(-1.26%)
Apr 02, 2013 4.000 4.000 3.894 3.970 36,935 -0.05(-1.24%)
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.