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

Kandi Techs Group (NQ: KNDI )

2.520 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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, 2022 2.370 2.400 2.360 2.390 137,615 +0.00(+0.00%)
Jul 28, 2022 2.340 2.390 2.340 2.390 213,944 +0.02(+0.84%)
Jul 27, 2022 2.370 2.400 2.340 2.370 209,416 +0.00(+0.00%)
Jul 26, 2022 2.360 2.420 2.320 2.370 156,428 +0.01(+0.42%)
Jul 25, 2022 2.600 2.600 2.345 2.360 677,799 -0.25(-9.58%)
Jul 22, 2022 2.680 2.680 2.600 2.610 175,362 -0.07(-2.61%)
Jul 21, 2022 2.660 2.720 2.650 2.680 228,633 +0.02(+0.75%)
Jul 20, 2022 2.580 2.690 2.580 2.660 224,783 +0.04(+1.53%)
Jul 19, 2022 2.630 2.660 2.600 2.620 182,551 -0.01(-0.38%)
Jul 18, 2022 2.660 2.705 2.560 2.630 233,901 -0.03(-1.13%)
Jul 15, 2022 2.620 2.670 2.580 2.660 154,395 -0.03(-1.12%)
Jul 14, 2022 2.610 2.690 2.520 2.690 234,941 +0.09(+3.46%)
Jul 13, 2022 2.590 2.660 2.590 2.600 106,684 -0.05(-1.89%)
Jul 12, 2022 2.540 2.650 2.521 2.650 191,344 +0.07(+2.71%)
Jul 11, 2022 2.530 2.605 2.480 2.580 269,107 +0.01(+0.39%)
Jul 08, 2022 2.590 2.620 2.540 2.570 105,527 -0.04(-1.53%)
Jul 07, 2022 2.460 2.610 2.455 2.610 527,365 +0.17(+6.97%)
Jul 06, 2022 2.480 2.480 2.420 2.440 156,267 -0.04(-1.61%)
Jul 05, 2022 2.360 2.490 2.320 2.480 174,371 +0.10(+4.20%)
Jul 01, 2022 2.400 2.440 2.330 2.380 171,711 -0.02(-0.83%)
Jun 30, 2022 2.410 2.428 2.340 2.400 254,767 -0.05(-2.04%)
Jun 29, 2022 2.520 2.520 2.420 2.450 171,330 -0.09(-3.54%)
Jun 28, 2022 2.610 2.650 2.510 2.540 153,692 -0.08(-3.05%)
Jun 27, 2022 2.610 2.650 2.570 2.620 158,057 +0.01(+0.38%)
Jun 24, 2022 2.600 2.670 2.585 2.610 205,952 +0.02(+0.77%)
Jun 23, 2022 2.500 2.590 2.500 2.590 194,589 +0.09(+3.60%)
Jun 22, 2022 2.390 2.510 2.390 2.500 191,786 +0.04(+1.63%)
Jun 21, 2022 2.430 2.490 2.380 2.460 372,317 +0.07(+2.93%)
Jun 17, 2022 2.290 2.480 2.290 2.390 965,358 +0.09(+3.91%)
Jun 16, 2022 2.420 2.430 2.275 2.300 355,366 -0.19(-7.63%)
Jun 15, 2022 2.470 2.540 2.420 2.490 342,468 +0.04(+1.63%)
Jun 14, 2022 2.460 2.555 2.420 2.450 320,250 +0.00(+0.00%)
Jun 13, 2022 2.660 2.670 2.425 2.450 412,012 -0.29(-10.58%)
Jun 10, 2022 2.740 2.760 2.600 2.740 315,453 -0.05(-1.79%)
Jun 09, 2022 2.890 2.890 2.765 2.790 211,815 -0.12(-4.12%)
Jun 08, 2022 2.750 2.920 2.730 2.910 367,272 +0.14(+5.05%)
Jun 07, 2022 2.720 2.790 2.675 2.770 189,736 +0.04(+1.47%)
Jun 06, 2022 2.740 2.835 2.710 2.730 262,442 +0.06(+2.25%)
Jun 03, 2022 2.730 2.730 2.631 2.670 163,033 -0.09(-3.26%)
Jun 02, 2022 2.630 2.810 2.610 2.760 406,122 +0.12(+4.55%)
Jun 01, 2022 2.670 2.750 2.606 2.640 263,279 -0.05(-1.86%)
May 31, 2022 2.630 2.720 2.585 2.690 260,609 +0.08(+3.07%)
May 27, 2022 2.460 2.640 2.460 2.610 342,847 +0.05(+1.95%)
May 26, 2022 2.450 2.590 2.420 2.560 268,136 +0.10(+4.07%)
May 25, 2022 2.380 2.480 2.375 2.460 294,688 -0.01(-0.40%)
May 24, 2022 2.490 2.490 2.410 2.470 238,949 -0.07(-2.76%)
May 23, 2022 2.520 2.545 2.419 2.540 272,261 +0.04(+1.60%)
May 20, 2022 2.590 2.602 2.422 2.500 316,405 -0.08(-3.10%)
May 19, 2022 2.440 2.600 2.440 2.580 311,768 +0.13(+5.31%)
May 18, 2022 2.410 2.535 2.370 2.450 272,227 -0.02(-0.81%)
May 17, 2022 2.390 2.500 2.345 2.470 445,882 +0.16(+6.93%)
May 16, 2022 2.340 2.420 2.300 2.310 399,210 -0.02(-0.86%)
May 13, 2022 2.290 2.390 2.250 2.330 314,683 +0.12(+5.43%)
May 12, 2022 2.200 2.286 2.120 2.210 773,795 -0.03(-1.34%)
May 11, 2022 2.420 2.451 2.220 2.240 662,131 -0.21(-8.57%)
May 10, 2022 2.360 2.470 2.320 2.450 875,634 +0.14(+6.06%)
May 09, 2022 2.400 2.450 2.270 2.310 638,681 -0.13(-5.33%)
May 06, 2022 2.500 2.512 2.402 2.440 524,682 -0.08(-3.17%)
May 05, 2022 2.650 2.650 2.500 2.520 587,277 -0.15(-5.62%)
May 04, 2022 2.580 2.680 2.550 2.670 400,814 +0.06(+2.30%)
May 03, 2022 2.600 2.675 2.585 2.610 281,411 -0.02(-0.76%)
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.