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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 31, 2017 4.450 4.450 4.200 4.250 389,785 -0.20(-4.49%)
Jan 30, 2017 4.500 4.511 4.304 4.450 171,010 -0.05(-1.11%)
Jan 27, 2017 4.500 4.575 4.500 4.500 79,583 -0.05(-1.10%)
Jan 26, 2017 4.500 4.725 4.450 4.550 358,988 +0.20(+4.60%)
Jan 25, 2017 4.450 4.650 4.200 4.350 804,521 -0.15(-3.33%)
Jan 24, 2017 4.750 4.800 4.300 4.500 490,053 -0.30(-6.25%)
Jan 23, 2017 4.850 4.850 4.650 4.800 243,720 -0.05(-1.03%)
Jan 20, 2017 4.850 4.900 4.750 4.850 144,410 +0.05(+1.04%)
Jan 19, 2017 4.850 4.950 4.775 4.800 145,081 -0.05(-1.03%)
Jan 18, 2017 4.850 4.900 4.800 4.850 154,160 +0.00(+0.00%)
Jan 17, 2017 5.000 5.050 4.800 4.850 280,372 -0.20(-3.96%)
Jan 13, 2017 5.050 5.050 5.050 0 +0.05(+1.00%)
Jan 12, 2017 5.200 5.302 5.000 5.000 230,483 -0.25(-4.76%)
Jan 11, 2017 5.100 5.350 5.050 5.250 482,432 +0.10(+1.94%)
Jan 10, 2017 4.950 5.200 4.850 5.150 202,049 +0.20(+4.04%)
Jan 09, 2017 5.050 5.050 4.850 4.950 142,362 -0.05(-1.00%)
Jan 06, 2017 5.250 5.250 4.950 5.000 144,433 -0.20(-3.85%)
Jan 05, 2017 4.900 5.200 4.800 5.200 229,976 +0.30(+6.12%)
Jan 04, 2017 4.900 4.900 4.850 4.900 109,715 +0.10(+2.08%)
Jan 03, 2017 5.000 5.000 4.800 4.800 212,786 -0.10(-2.04%)
Dec 30, 2016 4.900 4.900 4.900 0 -0.10(-2.00%)
Dec 29, 2016 5.100 5.150 5.000 5.000 329,777 -0.15(-2.91%)
Dec 28, 2016 5.150 5.150 5.100 5.150 169,822 +0.00(+0.00%)
Dec 27, 2016 5.200 5.250 4.950 5.150 386,207 +0.00(+0.00%)
Dec 23, 2016 5.150 5.150 5.150 0 +0.05(+0.98%)
Dec 22, 2016 5.200 5.400 5.100 5.100 269,762 +0.00(+0.00%)
Dec 21, 2016 5.400 5.550 5.100 5.100 350,678 -0.20(-3.77%)
Dec 20, 2016 4.750 5.650 4.750 5.300 1,311,929 +0.50(+10.42%)
Dec 19, 2016 4.900 4.950 4.700 4.800 204,198 -0.10(-2.04%)
Dec 16, 2016 5.000 5.100 4.900 4.900 198,922 -0.15(-2.97%)
Dec 15, 2016 5.550 5.550 5.000 5.050 358,686 -0.40(-7.34%)
Dec 14, 2016 5.650 5.650 5.350 5.450 235,856 -0.10(-1.80%)
Dec 13, 2016 5.200 5.600 5.100 5.550 611,309 +0.35(+6.73%)
Dec 12, 2016 5.050 5.200 5.000 5.200 213,625 +0.05(+0.97%)
Dec 09, 2016 5.150 5.200 5.044 5.150 333,178 +0.00(+0.00%)
Dec 08, 2016 4.950 5.150 4.900 5.150 197,144 +0.20(+4.04%)
Dec 07, 2016 5.050 5.100 4.750 4.950 150,160 -0.15(-2.94%)
Dec 06, 2016 5.100 5.150 5.000 5.100 147,115 -0.05(-0.97%)
Dec 05, 2016 4.850 5.200 4.700 5.150 220,392 +0.35(+7.29%)
Dec 02, 2016 4.700 4.850 4.450 4.800 330,893 +0.00(+0.00%)
Dec 01, 2016 5.050 5.100 4.600 4.800 623,069 -0.40(-7.69%)
Nov 30, 2016 5.850 5.900 5.050 5.200 1,236,152 -0.45(-7.96%)
Nov 29, 2016 5.400 5.700 5.150 5.650 1,380,295 +0.60(+11.88%)
Nov 28, 2016 4.750 5.100 4.750 5.050 649,617 +0.45(+9.78%)
Nov 25, 2016 4.300 4.700 4.300 4.600 338,471 +0.30(+6.98%)
Nov 23, 2016 4.300 4.300 4.300 0 +0.35(+8.86%)
Nov 22, 2016 3.750 3.950 3.750 3.950 166,906 +0.15(+3.95%)
Nov 21, 2016 3.900 3.900 3.727 3.800 156,561 +0.15(+4.11%)
Nov 18, 2016 3.950 4.000 3.600 3.650 199,910 -0.25(-6.41%)
Nov 17, 2016 4.000 4.050 3.950 3.900 192,912 -0.05(-1.27%)
Nov 16, 2016 3.800 4.000 3.768 3.950 301,170 +0.20(+5.33%)
Nov 15, 2016 3.500 3.800 3.500 3.750 478,665 +0.25(+7.14%)
Nov 14, 2016 3.900 3.950 3.400 3.500 788,694 -0.40(-10.26%)
Nov 11, 2016 3.950 4.000 3.950 3.900 320,305 -0.10(-2.50%)
Nov 10, 2016 3.900 4.100 3.807 4.000 391,348 +0.10(+2.56%)
Nov 09, 2016 3.750 4.100 3.600 3.900 1,404,381 -0.55(-12.36%)
Nov 08, 2016 4.850 4.880 4.400 4.450 289,739 -0.30(-6.32%)
Nov 07, 2016 4.750 5.150 4.600 4.750 377,139 +0.15(+3.26%)
Nov 04, 2016 4.450 4.700 4.300 4.600 190,201 +0.15(+3.37%)
Nov 03, 2016 4.600 4.750 4.425 4.450 338,774 -0.20(-4.30%)
Nov 02, 2016 4.950 4.950 4.600 4.650 477,799 -0.25(-5.10%)
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.