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 30, 2023 4.020 4.080 3.960 3.960 112,841 -0.07(-1.74%)
Jun 29, 2023 3.960 4.055 3.960 4.030 92,021 +0.04(+1.00%)
Jun 28, 2023 4.020 4.070 3.990 3.990 106,342 -0.03(-0.75%)
Jun 27, 2023 3.960 4.040 3.950 4.020 106,720 +0.05(+1.26%)
Jun 26, 2023 4.000 4.095 3.930 3.970 116,048 -0.03(-0.75%)
Jun 23, 2023 4.000 4.090 3.990 4.000 208,729 -0.08(-1.96%)
Jun 22, 2023 4.000 4.150 4.000 4.080 149,612 +0.03(+0.74%)
Jun 21, 2023 4.110 4.110 3.940 4.050 224,176 -0.03(-0.74%)
Jun 20, 2023 4.180 4.180 4.050 4.080 109,661 -0.10(-2.39%)
Jun 16, 2023 4.140 4.180 4.060 4.180 213,055 +0.08(+1.95%)
Jun 15, 2023 4.020 4.270 4.020 4.100 303,185 +1.06(+34.87%)
May 08, 2023 2.950 3.080 2.920 3.040 184,277 +0.06(+2.01%)
May 05, 2023 2.970 3.080 2.960 2.980 93,554 +0.01(+0.34%)
May 04, 2023 3.170 3.210 2.940 2.970 305,129 -0.19(-6.01%)
May 03, 2023 3.140 3.223 3.130 3.160 101,179 +0.00(+0.00%)
May 02, 2023 3.150 3.225 3.115 3.160 218,280 +0.03(+0.96%)
May 01, 2023 3.150 3.150 3.030 3.130 197,698 -0.05(-1.57%)
Apr 28, 2023 3.130 3.250 3.130 3.180 231,800 +0.08(+2.58%)
Apr 27, 2023 2.960 3.200 2.940 3.100 514,265 +0.17(+5.80%)
Apr 26, 2023 2.870 2.945 2.870 2.930 186,130 +0.08(+2.81%)
Apr 25, 2023 2.800 2.890 2.800 2.850 198,370 +0.02(+0.71%)
Apr 24, 2023 2.830 2.860 2.770 2.830 98,747 +0.00(+0.00%)
Apr 21, 2023 2.820 2.870 2.815 2.830 103,688 +0.00(+0.00%)
Apr 20, 2023 2.800 2.890 2.800 2.830 227,164 +0.00(+0.00%)
Apr 19, 2023 2.760 2.870 2.730 2.830 148,528 +0.05(+1.80%)
Apr 18, 2023 2.720 2.840 2.720 2.780 158,608 +0.05(+1.83%)
Apr 17, 2023 2.720 2.755 2.710 2.730 113,687 -0.01(-0.36%)
Apr 14, 2023 2.750 2.760 2.710 2.740 79,905 +0.00(+0.00%)
Apr 13, 2023 2.730 2.785 2.721 2.740 92,974 +0.00(+0.00%)
Apr 12, 2023 2.780 2.800 2.730 2.740 132,752 +0.01(+0.37%)
Apr 11, 2023 2.670 2.780 2.670 2.730 121,347 +0.08(+3.02%)
Apr 10, 2023 2.650 2.678 2.610 2.650 83,585 +0.00(+0.00%)
Apr 06, 2023 2.690 2.690 2.650 2.650 107,404 -0.02(-0.56%)
Apr 05, 2023 2.710 2.760 2.460 2.665 218,300 -0.04(-1.66%)
Apr 04, 2023 2.810 2.830 2.710 2.710 277,247 -0.12(-4.24%)
Apr 03, 2023 2.750 2.830 2.700 2.830 212,509 +0.07(+2.54%)
Mar 31, 2023 2.750 2.790 2.710 2.760 203,062 +0.01(+0.36%)
Mar 30, 2023 2.700 2.790 2.690 2.750 145,894 +0.06(+2.23%)
Mar 29, 2023 2.640 2.715 2.600 2.690 158,894 +0.08(+3.07%)
Mar 28, 2023 2.530 2.630 2.530 2.610 114,458 +0.04(+1.56%)
Mar 27, 2023 2.530 2.590 2.530 2.570 100,600 +0.03(+1.18%)
Mar 24, 2023 2.490 2.580 2.490 2.540 187,639 +0.03(+1.20%)
Mar 23, 2023 2.510 2.600 2.510 2.510 159,363 -0.02(-0.79%)
Mar 22, 2023 2.560 2.700 2.530 2.530 289,420 -0.01(-0.39%)
Mar 21, 2023 2.460 2.565 2.455 2.540 225,493 +0.09(+3.67%)
Mar 20, 2023 2.330 2.515 2.330 2.450 292,946 +0.10(+4.26%)
Mar 17, 2023 2.280 2.380 2.280 2.350 357,216 +0.05(+2.17%)
Mar 16, 2023 2.280 2.345 2.260 2.300 163,107 -0.02(-0.86%)
Mar 15, 2023 2.310 2.390 2.255 2.320 230,559 -0.06(-2.73%)
Mar 14, 2023 2.270 2.390 2.265 2.385 330,238 +0.12(+5.53%)
Mar 13, 2023 2.250 2.280 2.220 2.260 181,257 +0.01(+0.44%)
Mar 10, 2023 2.260 2.360 2.250 2.250 157,842 -0.05(-2.17%)
Mar 09, 2023 2.310 2.400 2.300 2.300 145,674 -0.08(-3.36%)
Mar 08, 2023 2.410 2.430 2.350 2.380 80,573 -0.05(-2.06%)
Mar 07, 2023 2.400 2.440 2.350 2.430 100,650 +0.00(+0.00%)
Mar 06, 2023 2.480 2.500 2.420 2.430 136,738 -0.03(-1.22%)
Mar 03, 2023 2.320 2.530 2.320 2.460 233,874 +0.12(+5.13%)
Mar 02, 2023 2.280 2.340 2.280 2.340 55,701 +0.03(+1.30%)
Mar 01, 2023 2.340 2.350 2.290 2.310 104,838 +0.00(+0.00%)
Feb 28, 2023 2.310 2.340 2.280 2.310 73,250 +0.03(+1.32%)
Feb 27, 2023 2.290 2.380 2.280 2.280 114,986 -0.03(-1.30%)
Feb 24, 2023 2.300 2.350 2.280 2.310 125,724 -0.03(-1.28%)
Feb 23, 2023 2.280 2.380 2.270 2.340 105,297 +0.08(+3.54%)
Feb 22, 2023 2.270 2.315 2.249 2.260 121,679 -0.04(-1.74%)
Feb 21, 2023 2.360 2.380 2.270 2.300 399,205 -0.06(-2.54%)
Feb 17, 2023 2.410 2.420 2.360 2.360 179,710 -0.10(-4.07%)
Feb 16, 2023 2.370 2.560 2.370 2.460 175,245 +0.09(+3.80%)
Feb 15, 2023 2.360 2.406 2.350 2.370 76,948 -0.03(-1.25%)
Feb 14, 2023 2.380 2.450 2.380 2.400 108,049 -0.02(-0.83%)
Feb 13, 2023 2.400 2.435 2.390 2.420 74,692 +0.01(+0.41%)
Feb 10, 2023 2.420 2.440 2.400 2.410 84,566 -0.03(-1.23%)
Feb 09, 2023 2.470 2.530 2.435 2.440 154,771 -0.03(-1.21%)
Feb 08, 2023 2.500 2.544 2.470 2.470 152,081 -0.03(-1.20%)
Feb 07, 2023 2.500 2.545 2.480 2.500 168,113 -0.04(-1.57%)
Feb 06, 2023 2.610 2.610 2.520 2.540 127,781 -0.06(-2.31%)
Feb 03, 2023 2.660 2.690 2.600 2.600 154,321 -0.06(-2.26%)
Feb 02, 2023 2.730 2.740 2.650 2.660 217,499 -0.03(-1.12%)
Feb 01, 2023 2.690 2.730 2.659 2.690 107,837 +0.00(+0.00%)
Jan 31, 2023 2.660 2.750 2.660 2.690 196,297 +0.01(+0.37%)
Jan 30, 2023 2.720 2.750 2.650 2.680 137,686 -0.08(-2.90%)
Jan 27, 2023 2.840 2.900 2.730 2.760 362,623 -0.07(-2.47%)
Jan 26, 2023 2.760 2.850 2.730 2.830 278,472 +0.08(+2.91%)
Jan 25, 2023 2.700 2.780 2.690 2.750 81,963 +0.02(+0.73%)
Jan 24, 2023 2.800 2.810 2.730 2.730 90,181 -0.07(-2.50%)
Jan 23, 2023 2.720 2.810 2.720 2.800 177,850 +0.08(+2.94%)
Jan 20, 2023 2.680 2.780 2.680 2.720 117,121 +0.03(+1.12%)
Jan 19, 2023 2.870 2.880 2.670 2.690 193,352 -0.18(-6.27%)
Jan 18, 2023 2.850 2.900 2.830 2.870 174,131 +0.01(+0.35%)
Jan 17, 2023 2.890 2.910 2.830 2.860 142,643 -0.04(-1.38%)
Jan 13, 2023 2.870 2.930 2.865 2.900 154,287 +0.04(+1.40%)
Jan 12, 2023 2.720 2.920 2.670 2.860 288,487 +0.16(+5.93%)
Jan 11, 2023 2.700 2.780 2.670 2.700 118,379 +0.00(+0.00%)
Jan 10, 2023 2.650 2.710 2.600 2.700 105,899 +0.08(+3.05%)
Jan 09, 2023 2.730 2.750 2.610 2.620 182,551 -0.13(-4.73%)
Jan 06, 2023 2.670 2.750 2.570 2.750 194,311 +0.10(+3.77%)
Jan 05, 2023 2.580 2.680 2.530 2.650 227,229 +0.08(+3.11%)
Jan 04, 2023 2.340 2.590 2.340 2.570 208,396 +0.24(+10.30%)
Jan 03, 2023 2.290 2.425 2.290 2.330 131,247 +0.03(+1.30%)
Dec 30, 2022 2.250 2.330 2.250 2.300 384,795 -0.01(-0.43%)
Dec 29, 2022 2.280 2.320 2.230 2.310 260,891 +0.04(+1.76%)
Dec 28, 2022 2.230 2.335 2.230 2.270 274,921 +0.02(+0.89%)
Dec 27, 2022 2.340 2.340 2.230 2.250 193,827 -0.10(-4.26%)
Dec 23, 2022 2.410 2.420 2.350 2.350 114,215 -0.06(-2.49%)
Dec 22, 2022 2.600 2.600 2.360 2.410 198,297 -0.10(-3.98%)
Dec 21, 2022 2.400 2.530 2.400 2.510 170,143 +0.07(+2.87%)
Dec 20, 2022 2.280 2.450 2.268 2.440 173,575 +0.15(+6.55%)
Dec 19, 2022 2.310 2.330 2.250 2.290 254,732 +0.02(+0.88%)
Dec 16, 2022 2.270 2.330 2.230 2.270 745,155 -0.03(-1.30%)
Dec 15, 2022 2.310 2.350 2.270 2.300 249,390 -0.01(-0.43%)
Dec 14, 2022 2.280 2.380 2.260 2.310 270,672 -0.02(-0.86%)
Dec 13, 2022 2.280 2.385 2.230 2.330 425,053 +0.07(+3.10%)
Dec 12, 2022 2.410 2.434 2.250 2.260 350,798 -0.19(-7.76%)
Dec 09, 2022 2.560 2.560 2.435 2.450 150,165 -0.10(-3.92%)
Dec 08, 2022 2.520 2.550 2.480 2.550 122,462 +0.04(+1.80%)
Dec 07, 2022 2.630 2.640 2.500 2.505 224,252 -0.18(-6.53%)
Dec 06, 2022 2.650 2.700 2.630 2.680 124,646 +0.04(+1.52%)
Dec 05, 2022 2.720 2.737 2.630 2.640 92,069 -0.08(-2.94%)
Dec 02, 2022 2.670 2.750 2.640 2.720 129,294 -0.02(-0.73%)
Dec 01, 2022 2.760 2.800 2.705 2.740 148,631 +0.01(+0.37%)
Nov 30, 2022 2.710 2.750 2.670 2.730 153,534 +0.03(+1.11%)
Nov 29, 2022 2.740 2.741 2.690 2.700 83,778 -0.01(-0.37%)
Nov 28, 2022 2.710 2.770 2.670 2.710 203,043 -0.04(-1.45%)
Nov 25, 2022 2.660 2.770 2.640 2.750 124,227 +0.10(+3.77%)
Nov 23, 2022 2.700 2.740 2.620 2.650 207,978 -0.06(-2.21%)
Nov 22, 2022 2.900 2.900 2.700 2.710 221,290 -0.18(-6.23%)
Nov 21, 2022 2.980 2.980 2.870 2.890 145,751 -0.09(-3.02%)
Nov 18, 2022 2.910 3.000 2.910 2.980 125,329 -0.01(-0.33%)
Nov 17, 2022 2.920 3.010 2.885 2.990 132,601 +0.02(+0.67%)
Nov 16, 2022 2.950 2.990 2.910 2.970 201,898 +0.03(+1.02%)
Nov 15, 2022 3.080 3.080 2.930 2.940 707,117 -0.14(-4.55%)
Nov 14, 2022 3.240 3.290 3.000 3.080 481,618 -0.14(-4.35%)
Nov 11, 2022 3.240 3.290 3.210 3.220 148,362 -0.01(-0.31%)
Nov 10, 2022 3.200 3.300 3.100 3.230 509,389 +0.05(+1.57%)
Nov 09, 2022 3.100 3.195 3.082 3.180 400,035 +0.02(+0.63%)
Nov 08, 2022 3.210 3.240 3.010 3.160 386,639 -0.02(-0.63%)
Nov 07, 2022 3.180 3.260 3.110 3.180 347,222 +0.03(+0.95%)
Nov 04, 2022 3.120 3.210 2.960 3.150 407,414 +0.05(+1.61%)
Nov 03, 2022 3.000 3.180 3.000 3.100 303,098 +0.05(+1.64%)
Nov 02, 2022 2.960 3.160 2.960 3.050 423,429 +0.09(+3.04%)
Nov 01, 2022 2.940 3.056 2.910 2.960 304,773 +0.07(+2.42%)
Oct 31, 2022 2.770 3.020 2.733 2.890 394,388 +0.08(+2.85%)
Oct 28, 2022 2.770 2.840 2.770 2.810 157,117 +0.03(+1.08%)
Oct 27, 2022 2.790 2.889 2.752 2.780 348,324 -0.01(-0.36%)
Oct 26, 2022 2.720 2.850 2.720 2.790 376,219 +0.07(+2.57%)
Oct 25, 2022 2.580 2.740 2.547 2.720 329,240 +0.12(+4.62%)
Oct 24, 2022 2.500 2.610 2.470 2.600 313,341 +0.02(+0.78%)
Oct 21, 2022 2.450 2.590 2.450 2.580 320,464 +0.13(+5.31%)
Oct 20, 2022 2.450 2.530 2.430 2.450 206,009 -0.03(-1.21%)
Oct 19, 2022 2.460 2.490 2.420 2.480 216,358 +0.03(+1.22%)
Oct 18, 2022 2.450 2.535 2.400 2.450 305,206 +0.02(+0.82%)
Oct 17, 2022 2.350 2.430 2.300 2.430 320,639 +0.10(+4.29%)
Oct 14, 2022 2.370 2.389 2.270 2.330 281,764 -0.04(-1.69%)
Oct 13, 2022 2.280 2.390 2.230 2.370 257,531 +0.03(+1.28%)
Oct 12, 2022 2.290 2.350 2.220 2.340 199,962 +0.05(+2.18%)
Oct 11, 2022 2.250 2.320 2.170 2.290 295,930 +0.02(+0.88%)
Oct 10, 2022 2.230 2.290 2.155 2.270 249,831 +0.02(+0.89%)
Oct 07, 2022 2.290 2.340 2.210 2.250 235,481 -0.08(-3.43%)
Oct 06, 2022 2.270 2.385 2.270 2.330 268,942 +0.04(+1.75%)
Oct 05, 2022 2.230 2.315 2.210 2.290 194,070 +0.03(+1.33%)
Oct 04, 2022 2.150 2.270 2.150 2.260 240,954 +0.11(+5.12%)
Oct 03, 2022 2.110 2.185 2.091 2.150 245,585 +0.04(+1.90%)
Sep 30, 2022 2.150 2.225 2.110 2.110 221,634 -0.03(-1.40%)
Sep 29, 2022 2.120 2.191 2.075 2.140 273,281 +0.01(+0.47%)
Sep 28, 2022 2.060 2.180 2.040 2.130 228,813 +0.06(+2.90%)
Sep 27, 2022 2.040 2.140 2.040 2.070 313,771 +0.04(+1.97%)
Sep 26, 2022 2.000 2.105 2.000 2.030 243,921 +0.02(+1.00%)
Sep 23, 2022 2.070 2.110 2.000 2.010 345,893 -0.07(-3.37%)
Sep 22, 2022 2.150 2.170 2.080 2.080 229,250 -0.05(-2.35%)
Sep 21, 2022 2.120 2.190 2.090 2.130 199,381 +0.03(+1.43%)
Sep 20, 2022 2.090 2.195 2.090 2.100 165,009 -0.02(-0.94%)
Sep 19, 2022 2.070 2.200 2.070 2.120 190,550 +0.05(+2.42%)
Sep 16, 2022 2.100 2.100 2.055 2.070 144,229 -0.06(-2.82%)
Sep 15, 2022 2.080 2.160 2.080 2.130 114,183 +0.05(+2.40%)
Sep 14, 2022 2.090 2.125 2.070 2.080 124,045 -0.03(-1.42%)
Sep 13, 2022 2.100 2.155 2.070 2.110 194,851 -0.02(-0.94%)
Sep 12, 2022 2.170 2.171 2.110 2.130 118,271 -0.01(-0.47%)
Sep 09, 2022 2.060 2.190 2.060 2.140 155,718 +0.08(+3.88%)
Sep 08, 2022 2.050 2.090 2.010 2.060 127,314 +0.00(+0.00%)
Sep 07, 2022 2.000 2.070 2.000 2.060 109,761 +0.04(+1.98%)
Sep 06, 2022 2.100 2.100 2.010 2.020 148,235 -0.06(-2.88%)
Sep 02, 2022 2.130 2.190 2.080 2.080 209,283 -0.05(-2.35%)
Sep 01, 2022 2.150 2.180 2.090 2.130 208,846 -0.06(-2.74%)
Aug 31, 2022 2.210 2.230 2.170 2.190 156,742 -0.01(-0.45%)
Aug 30, 2022 2.250 2.270 2.190 2.200 144,436 -0.04(-1.79%)
Aug 29, 2022 2.290 2.335 2.235 2.240 160,027 -0.06(-2.61%)
Aug 26, 2022 2.300 2.391 2.270 2.300 224,547 -0.03(-1.29%)
Aug 25, 2022 2.330 2.350 2.300 2.330 125,144 +0.03(+1.30%)
Aug 24, 2022 2.270 2.330 2.260 2.300 205,719 +0.02(+0.88%)
Aug 23, 2022 2.270 2.300 2.260 2.280 146,032 +0.01(+0.44%)
Aug 22, 2022 2.290 2.310 2.260 2.270 187,231 -0.05(-2.16%)
Aug 19, 2022 2.350 2.370 2.290 2.320 245,655 -0.07(-2.93%)
Aug 18, 2022 2.410 2.450 2.380 2.390 110,960 -0.02(-0.83%)
Aug 17, 2022 2.450 2.480 2.400 2.410 146,891 -0.06(-2.43%)
Aug 16, 2022 2.530 2.530 2.430 2.470 201,479 -0.07(-2.76%)
Aug 15, 2022 2.450 2.560 2.390 2.540 286,417 +0.13(+5.39%)
Aug 12, 2022 2.400 2.430 2.370 2.410 195,098 +0.04(+1.69%)
Aug 11, 2022 2.450 2.458 2.364 2.370 233,584 -0.04(-1.66%)
Aug 10, 2022 2.450 2.450 2.350 2.410 217,411 +0.05(+2.12%)
Aug 09, 2022 2.450 2.485 2.350 2.360 300,789 -0.18(-7.09%)
Aug 08, 2022 2.480 2.600 2.465 2.540 234,055 +0.07(+2.83%)
Aug 05, 2022 2.460 2.515 2.450 2.470 286,224 -0.05(-1.98%)
Aug 04, 2022 2.540 2.605 2.500 2.520 207,089 +0.00(+0.00%)
Aug 03, 2022 2.570 2.590 2.490 2.520 296,306 -0.04(-1.56%)
Aug 02, 2022 2.400 2.570 2.400 2.560 182,045 +0.13(+5.35%)
Aug 01, 2022 2.400 2.450 2.380 2.430 216,340 +0.04(+1.67%)
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%)
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.