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

Kandi Techs Group (NQ: KNDI )

2.640 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 31, 2018 4.000 4.000 3.900 3.975 78,749 -0.05(-1.24%)
Jul 30, 2018 4.050 4.050 3.950 4.025 167,571 -0.02(-0.62%)
Jul 27, 2018 4.050 4.150 4.000 4.050 118,300 -0.03(-0.61%)
Jul 26, 2018 4.100 4.125 4.000 4.075 167,455 -0.08(-1.81%)
Jul 25, 2018 4.250 4.250 4.100 4.150 116,345 -0.02(-0.60%)
Jul 24, 2018 4.100 4.300 4.100 4.175 115,704 -0.03(-0.60%)
Jul 23, 2018 4.150 4.250 4.100 4.200 88,080 -0.02(-0.59%)
Jul 20, 2018 4.200 4.250 4.100 4.225 207,584 +0.02(+0.60%)
Jul 19, 2018 4.300 4.350 4.200 4.200 42,228 -0.14(-3.14%)
Jul 18, 2018 4.300 4.350 4.300 4.336 71,220 -0.01(-0.32%)
Jul 17, 2018 4.250 4.350 4.250 4.350 57,309 +0.10(+2.35%)
Jul 16, 2018 4.200 4.300 4.150 4.250 63,862 +0.03(+0.59%)
Jul 13, 2018 4.250 4.263 4.150 4.225 95,381 +0.00(+0.00%)
Jul 12, 2018 4.200 4.300 4.200 4.225 71,474 +0.00(+0.00%)
Jul 11, 2018 4.250 4.350 4.200 4.225 105,907 -0.08(-1.74%)
Jul 10, 2018 4.400 4.550 4.251 4.300 258,483 -0.05(-1.15%)
Jul 09, 2018 4.300 4.400 4.300 4.350 135,802 +0.05(+1.16%)
Jul 06, 2018 4.300 4.350 4.250 4.300 140,099 +0.00(+0.00%)
Jul 05, 2018 4.300 4.350 4.250 4.300 80,727 -0.05(-1.15%)
Jul 03, 2018 4.350 4.350 4.350 0 -0.05(-1.14%)
Jul 02, 2018 4.200 4.400 4.175 4.400 198,033 +0.15(+3.53%)
Jun 29, 2018 4.250 4.300 4.200 4.250 126,401 +0.00(+0.00%)
Jun 28, 2018 4.200 4.300 4.200 4.250 120,863 +0.05(+1.19%)
Jun 27, 2018 4.350 4.350 4.200 4.200 202,578 -0.15(-3.45%)
Jun 26, 2018 4.350 4.400 4.200 4.350 172,712 +0.00(+0.00%)
Jun 25, 2018 4.450 4.500 4.250 4.350 315,721 -0.20(-4.40%)
Jun 22, 2018 4.600 4.700 4.500 4.550 234,690 -0.05(-1.09%)
Jun 21, 2018 4.800 4.899 4.550 4.600 280,722 -0.28(-5.64%)
Jun 20, 2018 4.900 5.050 4.800 4.875 196,799 -0.08(-1.52%)
Jun 19, 2018 4.800 5.000 4.750 4.950 366,958 +0.05(+1.02%)
Jun 18, 2018 4.900 5.050 4.900 4.900 219,557 -0.10(-2.00%)
Jun 15, 2018 5.000 5.000 5.000 292,872 +0.00(+0.00%)
Jun 14, 2018 5.250 5.449 4.900 5.000 472,570 -0.20(-3.85%)
Jun 13, 2018 4.650 5.250 4.650 5.200 717,207 +0.58(+12.43%)
Jun 12, 2018 4.300 4.750 4.258 4.625 704,619 +0.53(+12.80%)
Jun 11, 2018 4.200 4.300 4.100 4.100 346,198 -0.15(-3.53%)
Jun 08, 2018 4.150 4.300 4.100 4.250 278,779 +0.05(+1.19%)
Jun 07, 2018 4.300 4.400 4.150 4.200 404,268 -0.10(-2.33%)
Jun 06, 2018 4.350 4.500 4.150 4.300 697,203 -0.08(-1.71%)
Jun 05, 2018 4.000 4.400 3.950 4.375 2,103,470 +0.52(+13.64%)
Jun 04, 2018 5.500 5.600 3.600 3.850 2,633,899 -1.55(-28.70%)
Jun 01, 2018 5.500 5.550 5.400 5.400 110,667 -0.10(-1.82%)
May 31, 2018 5.550 5.600 5.421 5.500 72,796 +0.00(+0.00%)
May 30, 2018 5.450 5.600 5.350 5.500 81,606 +0.00(+0.00%)
May 29, 2018 5.700 5.700 5.450 5.500 146,070 -0.20(-3.51%)
May 25, 2018 5.700 5.700 5.700 0 -0.15(-2.56%)
May 24, 2018 6.000 6.050 5.816 5.850 98,016 -0.15(-2.50%)
May 23, 2018 6.050 6.050 5.904 6.000 80,622 -0.05(-0.83%)
May 22, 2018 6.100 6.100 5.850 6.050 190,438 +0.00(+0.00%)
May 21, 2018 6.100 6.175 6.000 6.050 138,855 +0.00(+0.00%)
May 18, 2018 6.050 6.250 6.000 6.050 149,854 -0.05(-0.82%)
May 17, 2018 5.900 6.250 5.900 6.100 237,160 +0.15(+2.52%)
May 16, 2018 5.900 6.000 5.850 5.950 82,883 +0.05(+0.85%)
May 15, 2018 5.950 5.950 5.850 5.900 98,552 -0.05(-0.84%)
May 14, 2018 6.150 6.200 5.950 5.950 160,841 -0.20(-3.25%)
May 11, 2018 6.250 6.250 5.900 6.150 426,073 -0.05(-0.81%)
May 10, 2018 5.700 6.200 5.400 6.200 1,298,001 +0.85(+15.89%)
May 09, 2018 5.250 5.350 5.101 5.350 166,745 +0.15(+2.88%)
May 08, 2018 5.350 5.350 5.100 5.200 86,166 -0.10(-1.89%)
May 07, 2018 5.150 5.400 5.150 5.300 226,094 +0.20(+3.92%)
May 04, 2018 5.000 5.150 4.925 5.100 158,838 +0.05(+0.99%)
May 03, 2018 5.100 5.100 4.900 5.050 73,101 +0.05(+1.00%)
May 02, 2018 4.900 5.150 4.850 5.000 125,969 +0.10(+2.04%)
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.