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

Kandi Techs Group (NQ: KNDI )

2.480 +0.040 (+1.64%)
Streaming Delayed Price Updated: 3:19 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 (%)
Aug 31, 2020 6.540 6.860 6.500 6.730 1,896,379 +0.07(+1.05%)
Aug 28, 2020 6.820 6.920 6.570 6.660 2,097,300 -0.11(-1.62%)
Aug 27, 2020 6.880 7.050 6.600 6.770 2,518,146 -0.22(-3.15%)
Aug 26, 2020 7.040 7.460 6.800 6.990 6,097,074 +0.32(+4.80%)
Aug 25, 2020 6.680 6.880 6.300 6.670 2,545,335 -0.04(-0.60%)
Aug 24, 2020 7.000 7.110 6.520 6.710 2,694,852 -0.27(-3.87%)
Aug 21, 2020 7.460 7.650 6.940 6.980 3,269,000 -0.50(-6.68%)
Aug 20, 2020 7.840 8.010 7.480 7.480 3,654,130 -0.56(-6.97%)
Aug 19, 2020 8.990 8.990 7.890 8.040 7,327,846 -0.78(-8.84%)
Aug 18, 2020 10.60 10.61 8.700 8.820 9,783,168 -1.37(-13.44%)
Aug 17, 2020 9.290 10.68 9.290 10.19 10,289,993 +0.96(+10.40%)
Aug 14, 2020 8.860 9.290 8.596 9.230 3,964,000 +0.40(+4.53%)
Aug 13, 2020 8.500 9.050 8.400 8.830 2,845,041 +0.15(+1.73%)
Aug 12, 2020 8.840 8.920 8.380 8.680 2,092,870 +0.01(+0.12%)
Aug 11, 2020 8.840 9.190 8.530 8.670 2,955,079 -0.23(-2.58%)
Aug 10, 2020 8.800 9.580 8.470 8.900 6,611,781 -0.16(-1.77%)
Aug 07, 2020 10.01 10.28 8.820 9.060 10,519,000 -0.69(-7.08%)
Aug 06, 2020 8.500 10.30 8.490 9.750 16,622,528 +1.04(+11.94%)
Aug 05, 2020 8.850 9.340 8.520 8.710 5,834,039 +0.00(+0.00%)
Aug 04, 2020 8.210 9.700 8.050 8.710 14,691,783 +0.57(+7.00%)
Aug 03, 2020 7.800 9.170 6.920 8.140 23,551,538 +0.92(+12.74%)
Jul 31, 2020 7.890 8.500 6.600 7.220 20,791,300 -1.44(-16.63%)
Jul 30, 2020 16.56 17.40 8.530 8.660 124,643,888 -0.66(-7.08%)
Jul 29, 2020 3.880 9.740 3.790 9.320 78,627,320 +5.45(+140.83%)
Jul 28, 2020 4.050 4.080 3.810 3.870 349,065 -0.12(-3.01%)
Jul 27, 2020 4.120 4.170 3.890 3.990 423,581 -0.10(-2.44%)
Jul 24, 2020 4.180 4.210 4.060 4.090 340,400 -0.19(-4.44%)
Jul 23, 2020 4.460 4.510 4.240 4.280 385,701 -0.16(-3.60%)
Jul 22, 2020 4.100 4.520 4.100 4.440 1,056,026 +0.37(+9.09%)
Jul 21, 2020 4.400 4.400 4.020 4.070 783,286 -0.15(-3.55%)
Jul 20, 2020 4.150 4.400 4.130 4.220 686,745 +0.10(+2.55%)
Jul 17, 2020 4.260 4.335 4.080 4.115 544,200 -0.17(-3.86%)
Jul 16, 2020 4.370 4.490 4.220 4.280 524,694 -0.22(-4.89%)
Jul 15, 2020 4.640 4.710 4.310 4.500 760,702 -0.17(-3.64%)
Jul 14, 2020 4.400 4.710 4.150 4.670 1,270,937 +0.18(+4.01%)
Jul 13, 2020 5.110 5.600 4.470 4.490 4,638,636 -0.39(-8.09%)
Jul 10, 2020 4.850 4.980 4.710 4.885 1,084,700 +0.13(+2.84%)
Jul 09, 2020 4.800 5.160 4.600 4.750 1,701,509 +0.17(+3.71%)
Jul 08, 2020 4.510 4.960 4.310 4.580 1,644,783 +0.31(+7.26%)
Jul 07, 2020 4.410 4.580 4.020 4.270 1,271,942 -0.33(-7.17%)
Jul 06, 2020 4.310 5.630 4.180 4.600 8,317,718 +0.61(+15.29%)
Jul 02, 2020 3.990 4.340 3.920 3.990 1,055,000 +0.19(+5.00%)
Jul 01, 2020 4.150 4.150 3.750 3.800 791,798 -0.40(-9.52%)
Jun 30, 2020 4.080 4.380 3.950 4.200 2,020,752 +0.20(+5.00%)
Jun 29, 2020 3.440 4.080 3.390 4.000 2,351,176 +0.56(+16.28%)
Jun 26, 2020 3.280 3.670 3.259 3.440 959,700 +0.15(+4.56%)
Jun 25, 2020 3.080 3.320 3.050 3.290 518,930 +0.24(+7.87%)
Jun 24, 2020 3.070 3.130 2.970 3.050 303,274 -0.01(-0.33%)
Jun 23, 2020 3.080 3.120 3.010 3.060 201,087 -0.02(-0.65%)
Jun 22, 2020 3.060 3.120 3.050 3.080 194,075 -0.05(-1.60%)
Jun 19, 2020 3.140 3.170 3.050 3.130 300,500 +0.07(+2.29%)
Jun 18, 2020 3.120 3.180 3.040 3.060 202,208 -0.08(-2.55%)
Jun 17, 2020 3.140 3.230 3.080 3.140 155,798 +0.02(+0.64%)
Jun 16, 2020 3.230 3.290 3.100 3.120 334,159 -0.04(-1.27%)
Jun 15, 2020 3.140 3.210 3.000 3.160 188,093 +0.01(+0.16%)
Jun 12, 2020 3.050 3.180 2.960 3.155 288,100 +0.19(+6.59%)
Jun 11, 2020 3.080 3.140 2.900 2.960 496,814 -0.25(-7.79%)
Jun 10, 2020 3.380 3.390 3.080 3.210 440,922 -0.13(-3.89%)
Jun 09, 2020 3.260 3.400 3.130 3.340 655,283 +0.24(+7.74%)
Jun 08, 2020 3.350 3.440 3.030 3.100 1,024,110 -0.27(-8.01%)
Jun 05, 2020 3.710 3.710 3.200 3.370 647,300 -0.20(-5.60%)
Jun 04, 2020 3.440 3.630 3.390 3.570 280,895 +0.13(+3.78%)
Jun 03, 2020 3.270 3.480 3.250 3.440 288,303 +0.23(+7.17%)
Jun 02, 2020 3.270 3.270 3.160 3.210 116,145 -0.04(-1.23%)
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.