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 +0.090 (+3.69%)
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 (%)
Jul 29, 2016 7.100 7.120 6.960 7.020 170,984 -0.05(-0.71%)
Jul 28, 2016 7.050 7.085 6.946 7.070 383,474 -0.03(-0.42%)
Jul 27, 2016 7.180 7.250 7.100 7.100 192,172 -0.09(-1.25%)
Jul 26, 2016 7.200 7.250 7.110 7.190 152,480 -0.01(-0.14%)
Jul 25, 2016 7.300 7.370 7.110 7.200 236,171 +0.14(+1.98%)
Jul 22, 2016 7.140 7.150 7.050 7.060 155,242 -0.12(-1.67%)
Jul 21, 2016 7.450 7.600 7.150 7.180 599,676 -0.04(-0.55%)
Jul 20, 2016 7.100 7.280 7.060 7.220 210,131 +0.12(+1.69%)
Jul 19, 2016 7.160 7.220 7.000 7.100 219,176 +0.02(+0.28%)
Jul 18, 2016 7.050 7.140 6.900 7.080 217,593 +0.01(+0.14%)
Jul 15, 2016 7.300 7.410 7.030 7.070 285,569 -0.28(-3.81%)
Jul 14, 2016 7.380 7.690 7.227 7.350 1,364,211 +0.35(+5.00%)
Jul 13, 2016 7.060 7.090 6.880 7.000 171,477 -0.05(-0.71%)
Jul 12, 2016 7.010 7.200 7.010 7.050 290,968 +0.06(+0.86%)
Jul 11, 2016 6.810 7.090 6.810 6.990 150,022 +0.13(+1.90%)
Jul 08, 2016 6.840 6.990 6.820 6.860 197,061 +0.04(+0.59%)
Jul 07, 2016 6.820 7.060 6.820 6.820 157,063 -0.02(-0.29%)
Jul 05, 2016 7.090 7.115 6.780 6.840 192,881 -0.35(-4.87%)
Jul 01, 2016 7.130 7.190 7.190 7.190 182,100 +0.04(+0.56%)
Jun 30, 2016 7.030 7.150 6.900 7.150 311,032 +0.12(+1.71%)
Jun 29, 2016 6.830 7.130 6.700 7.030 480,420 +0.40(+6.03%)
Jun 28, 2016 6.500 6.600 6.500 6.630 222,980 +0.23(+3.59%)
Jun 27, 2016 6.790 6.880 6.328 6.400 410,316 -0.45(-6.57%)
Jun 24, 2016 6.600 6.910 6.590 6.850 289,510 -0.27(-3.79%)
Jun 23, 2016 7.000 7.180 6.971 7.120 112,375 +0.17(+2.45%)
Jun 22, 2016 7.100 7.100 6.900 6.950 115,981 -0.11(-1.56%)
Jun 21, 2016 7.040 7.110 6.922 7.060 217,651 +0.00(+0.00%)
Jun 20, 2016 7.330 7.357 7.030 7.060 253,146 -0.20(-2.75%)
Jun 17, 2016 7.070 7.350 7.070 7.260 391,007 +0.17(+2.40%)
Jun 16, 2016 7.260 7.300 7.060 7.090 136,994 -0.18(-2.48%)
Jun 15, 2016 6.990 7.390 6.980 7.270 316,928 +0.27(+3.86%)
Jun 14, 2016 6.950 7.130 6.900 7.000 156,851 -0.02(-0.28%)
Jun 13, 2016 7.000 7.110 6.900 7.020 182,107 -0.08(-1.13%)
Jun 10, 2016 7.260 7.269 7.050 7.100 279,787 -0.28(-3.79%)
Jun 09, 2016 7.410 7.460 7.270 7.380 244,499 -0.14(-1.86%)
Jun 08, 2016 7.340 7.700 7.310 7.520 593,097 +0.25(+3.44%)
Jun 07, 2016 6.910 7.290 6.910 7.270 562,959 +0.36(+5.21%)
Jun 06, 2016 6.870 7.080 6.850 6.910 218,607 +0.05(+0.73%)
Jun 03, 2016 6.910 6.990 6.810 6.860 120,481 -0.09(-1.29%)
Jun 02, 2016 6.850 7.020 6.850 6.950 228,190 +0.10(+1.46%)
Jun 01, 2016 6.910 6.990 6.810 6.850 196,297 -0.12(-1.72%)
May 31, 2016 6.900 7.140 6.900 6.970 275,740 +0.08(+1.16%)
May 27, 2016 6.950 6.890 6.890 6.890 146,200 -0.06(-0.86%)
May 26, 2016 6.950 7.100 6.770 6.950 210,802 +0.03(+0.43%)
May 25, 2016 6.810 7.000 6.790 6.920 292,066 +0.15(+2.22%)
May 24, 2016 6.740 6.840 6.560 6.770 160,575 +0.06(+0.89%)
May 23, 2016 6.670 6.780 6.610 6.710 111,338 +0.06(+0.90%)
May 20, 2016 6.550 6.720 6.550 6.650 119,755 +0.09(+1.37%)
May 19, 2016 6.740 6.846 6.380 6.560 294,499 -0.17(-2.53%)
May 18, 2016 6.510 6.830 6.450 6.730 327,150 +0.20(+3.06%)
May 17, 2016 6.400 6.579 6.400 6.530 257,520 +0.16(+2.51%)
May 16, 2016 6.110 6.495 6.110 6.370 346,394 +0.21(+3.41%)
May 13, 2016 6.240 6.310 6.110 6.160 318,799 -0.12(-1.91%)
May 12, 2016 6.630 6.630 6.170 6.280 489,872 -0.30(-4.56%)
May 11, 2016 6.610 6.750 6.420 6.580 312,516 +0.02(+0.30%)
May 10, 2016 6.950 6.950 6.250 6.560 1,475,018 -0.29(-4.23%)
May 09, 2016 6.930 6.990 6.800 6.850 350,079 -0.13(-1.86%)
May 06, 2016 7.050 7.060 6.780 6.980 365,723 -0.06(-0.85%)
May 05, 2016 7.120 7.130 6.959 7.040 358,439 -0.08(-1.12%)
May 04, 2016 7.030 7.290 7.010 7.120 403,801 +0.03(+0.42%)
May 03, 2016 7.040 7.080 7.020 7.090 251,057 -0.05(-0.70%)
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.