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

Kandi Techs Group (NQ: KNDI )

2.460 -0.040 (-1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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 (%)
Jan 29, 2016 7.530 7.909 7.530 7.880 342,858 +0.44(+5.91%)
Jan 28, 2016 7.750 7.860 7.310 7.440 318,597 -0.16(-2.11%)
Jan 27, 2016 7.710 7.980 7.530 7.600 300,737 -0.17(-2.19%)
Jan 26, 2016 7.630 7.880 7.300 7.770 688,868 -0.11(-1.40%)
Jan 25, 2016 8.380 8.470 7.830 7.880 432,398 -0.54(-6.41%)
Jan 22, 2016 8.260 8.700 8.250 8.420 566,581 +0.39(+4.86%)
Jan 21, 2016 7.710 8.250 7.470 8.030 407,176 +0.26(+3.35%)
Jan 20, 2016 7.850 7.940 6.710 7.770 1,378,202 -0.32(-3.96%)
Jan 19, 2016 8.600 8.740 7.980 8.090 481,663 -0.29(-3.46%)
Jan 15, 2016 8.100 8.380 8.380 8.380 525,100 -0.40(-4.56%)
Jan 14, 2016 8.580 8.970 8.100 8.780 573,464 +0.21(+2.45%)
Jan 13, 2016 9.050 9.150 8.390 8.570 489,915 -0.29(-3.27%)
Jan 12, 2016 9.220 9.350 8.370 8.860 626,085 +0.14(+1.61%)
Jan 11, 2016 9.010 9.183 8.280 8.720 678,415 -0.29(-3.22%)
Jan 08, 2016 9.190 9.578 9.010 9.010 512,008 +0.14(+1.58%)
Jan 07, 2016 9.700 9.920 8.810 8.870 1,125,262 -1.51(-14.55%)
Jan 06, 2016 10.26 10.48 10.22 10.38 275,138 -0.23(-2.17%)
Jan 05, 2016 10.72 10.90 10.52 10.61 358,165 -0.08(-0.75%)
Jan 04, 2016 10.40 10.79 10.15 10.69 463,030 -0.21(-1.93%)
Dec 31, 2015 10.75 10.90 10.90 10.90 335,300 +0.12(+1.11%)
Dec 30, 2015 11.27 11.60 10.71 10.78 658,448 -0.72(-6.26%)
Dec 29, 2015 11.25 11.57 11.11 11.50 466,714 +0.32(+2.86%)
Dec 28, 2015 11.40 11.50 10.91 11.18 497,545 -0.33(-2.87%)
Dec 24, 2015 11.67 11.51 11.51 11.51 376,500 -0.25(-2.13%)
Dec 23, 2015 11.43 12.00 11.29 11.76 1,196,813 +0.46(+4.07%)
Dec 22, 2015 11.40 11.62 11.09 11.30 1,148,514 +0.05(+0.44%)
Dec 21, 2015 10.45 11.25 10.45 11.25 1,210,019 +0.74(+7.04%)
Dec 18, 2015 10.80 11.03 10.43 10.51 981,148 -0.20(-1.87%)
Dec 17, 2015 10.49 10.95 10.28 10.71 982,070 +0.36(+3.48%)
Dec 16, 2015 9.840 10.38 9.840 10.35 988,096 +0.63(+6.48%)
Dec 15, 2015 9.380 9.830 9.320 9.720 370,330 +0.49(+5.31%)
Dec 14, 2015 9.590 9.780 9.120 9.230 378,518 -0.30(-3.15%)
Dec 11, 2015 9.890 9.973 9.510 9.530 277,464 -0.43(-4.32%)
Dec 10, 2015 9.750 10.01 9.750 9.960 214,909 +0.26(+2.68%)
Dec 09, 2015 9.680 10.13 9.540 9.700 428,821 +0.02(+0.21%)
Dec 08, 2015 9.490 9.790 9.080 9.680 330,633 +0.10(+1.04%)
Dec 07, 2015 9.850 9.930 9.400 9.580 416,452 -0.32(-3.23%)
Dec 04, 2015 9.910 10.03 9.780 9.900 233,857 +0.01(+0.10%)
Dec 03, 2015 10.00 10.30 9.770 9.890 330,993 -0.15(-1.49%)
Dec 02, 2015 10.30 10.30 9.940 10.04 264,937 -0.19(-1.86%)
Dec 01, 2015 10.30 10.42 10.02 10.23 392,407 +0.11(+1.09%)
Nov 30, 2015 9.870 10.26 9.862 10.12 196,089 +0.19(+1.91%)
Nov 27, 2015 10.15 10.18 9.850 9.930 142,274 -0.22(-2.17%)
Nov 25, 2015 9.820 10.15 10.15 10.15 314,300 +0.28(+2.84%)
Nov 24, 2015 9.900 10.07 9.500 9.870 405,006 +0.04(+0.41%)
Nov 23, 2015 10.27 10.46 9.520 9.830 460,172 -0.38(-3.72%)
Nov 20, 2015 10.23 10.58 10.07 10.21 348,629 +0.01(+0.10%)
Nov 19, 2015 10.20 10.65 10.18 10.20 533,993 -0.01(-0.10%)
Nov 18, 2015 10.15 10.36 10.11 10.21 349,223 -0.03(-0.29%)
Nov 17, 2015 10.22 10.58 9.850 10.24 486,809 -0.08(-0.78%)
Nov 16, 2015 9.500 10.39 9.470 10.32 732,278 +0.68(+7.05%)
Nov 13, 2015 9.850 9.880 9.500 9.640 662,770 -0.13(-1.33%)
Nov 12, 2015 9.240 10.00 9.200 9.770 593,210 +0.27(+2.84%)
Nov 11, 2015 9.800 10.46 9.400 9.500 1,037,361 -0.19(-1.96%)
Nov 10, 2015 9.270 9.870 9.110 9.690 1,224,068 +0.70(+7.79%)
Nov 09, 2015 9.400 9.400 8.360 8.990 2,705,460 -1.80(-16.68%)
Nov 06, 2015 10.59 11.07 10.46 10.79 888,175 +0.10(+0.94%)
Nov 05, 2015 11.20 11.20 10.41 10.69 807,119 -0.22(-2.02%)
Nov 04, 2015 10.50 11.25 10.48 10.91 1,425,368 +0.53(+5.11%)
Nov 03, 2015 9.820 10.45 9.733 10.38 992,310 +0.71(+7.34%)
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.