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

Kandi Techs Group (NQ: KNDI )

2.630 +0.230 (+9.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Oct 31, 2023 3.280 3.280 3.200 3.200 92,526 -0.05(-1.54%)
Oct 30, 2023 3.230 3.280 3.220 3.250 57,666 +0.03(+0.93%)
Oct 27, 2023 3.230 3.290 3.220 3.220 88,868 -0.04(-1.38%)
Oct 26, 2023 3.200 3.290 3.200 3.265 86,530 +0.04(+1.24%)
Oct 25, 2023 3.320 3.400 3.205 3.225 153,580 -0.13(-4.02%)
Oct 24, 2023 3.350 3.420 3.310 3.360 77,631 +0.01(+0.30%)
Oct 23, 2023 3.300 3.593 3.300 3.350 250,086 -0.03(-0.89%)
Oct 20, 2023 3.420 3.480 3.300 3.380 158,687 -0.06(-1.74%)
Oct 19, 2023 3.410 3.510 3.390 3.440 124,055 +0.03(+0.88%)
Oct 18, 2023 3.410 3.480 3.381 3.410 86,849 -0.04(-1.16%)
Oct 17, 2023 3.640 3.640 3.440 3.450 93,077 -0.13(-3.63%)
Oct 16, 2023 3.590 3.651 3.500 3.580 135,640 -0.03(-0.83%)
Oct 13, 2023 3.620 3.651 3.560 3.610 114,613 -0.03(-0.82%)
Oct 12, 2023 3.660 3.660 3.582 3.640 96,510 -0.02(-0.55%)
Oct 11, 2023 3.590 3.670 3.590 3.660 79,241 +0.06(+1.67%)
Oct 10, 2023 3.530 3.634 3.530 3.600 75,414 +0.05(+1.41%)
Oct 09, 2023 3.520 3.590 3.450 3.550 122,963 -0.02(-0.56%)
Oct 06, 2023 3.480 3.580 3.400 3.570 239,609 +0.06(+1.71%)
Oct 05, 2023 3.460 3.510 3.412 3.510 39,337 +0.05(+1.45%)
Oct 04, 2023 3.490 3.500 3.250 3.460 184,068 -0.03(-0.86%)
Oct 03, 2023 3.390 3.520 3.390 3.490 86,078 +0.07(+2.05%)
Oct 02, 2023 3.440 3.470 3.400 3.420 65,704 -0.04(-1.16%)
Sep 29, 2023 3.450 3.500 3.450 3.460 35,279 +0.03(+0.87%)
Sep 28, 2023 3.500 3.520 3.410 3.430 63,659 -0.08(-2.28%)
Sep 27, 2023 3.470 3.550 3.447 3.510 71,125 +0.04(+1.30%)
Sep 26, 2023 3.410 3.500 3.390 3.465 104,007 +0.00(+0.14%)
Sep 25, 2023 3.430 3.470 3.440 3.460 114,618 +0.00(+0.00%)
Sep 22, 2023 3.530 3.550 3.450 3.460 140,937 -0.03(-0.86%)
Sep 21, 2023 3.450 3.520 3.450 3.490 153,648 +0.00(+0.00%)
Sep 20, 2023 3.420 3.540 3.420 3.490 119,171 +0.04(+1.16%)
Sep 19, 2023 3.450 3.460 3.370 3.450 103,480 +0.03(+0.88%)
Sep 18, 2023 3.370 3.460 3.360 3.420 67,186 +0.04(+1.18%)
Sep 15, 2023 3.350 3.450 3.343 3.380 119,842 -0.01(-0.29%)
Sep 14, 2023 3.300 3.440 3.230 3.390 152,376 +0.11(+3.35%)
Sep 13, 2023 3.240 3.300 3.200 3.280 128,153 +0.02(+0.61%)
Sep 12, 2023 3.300 3.330 3.210 3.260 102,779 -0.05(-1.51%)
Sep 11, 2023 3.190 3.360 3.190 3.310 119,000 +0.11(+3.44%)
Sep 08, 2023 3.260 3.270 3.160 3.200 81,007 -0.03(-0.93%)
Sep 07, 2023 3.310 3.320 3.140 3.230 104,972 -0.11(-3.29%)
Sep 06, 2023 3.340 3.450 3.300 3.340 226,590 +0.04(+1.21%)
Sep 05, 2023 3.250 3.345 3.230 3.300 105,246 +0.03(+0.92%)
Sep 01, 2023 3.160 3.290 3.160 3.270 70,245 +0.09(+2.83%)
Aug 31, 2023 3.240 3.270 3.150 3.180 107,543 -0.05(-1.55%)
Aug 30, 2023 3.170 3.280 3.170 3.230 119,577 +0.04(+1.25%)
Aug 29, 2023 3.160 3.200 3.115 3.190 79,935 +0.05(+1.59%)
Aug 28, 2023 3.080 3.190 3.080 3.140 78,192 +0.03(+0.96%)
Aug 25, 2023 3.210 3.230 3.110 3.110 145,083 -0.09(-2.81%)
Aug 24, 2023 3.240 3.257 3.200 3.200 74,454 -0.06(-1.84%)
Aug 23, 2023 3.250 3.310 3.250 3.260 45,532 -0.01(-0.31%)
Aug 22, 2023 3.260 3.340 3.240 3.270 94,378 +0.01(+0.31%)
Aug 21, 2023 3.260 3.330 3.250 3.260 85,360 -0.04(-1.06%)
Aug 18, 2023 3.360 3.389 3.270 3.295 105,735 -0.14(-3.94%)
Aug 17, 2023 3.420 3.450 3.353 3.430 131,709 +0.03(+0.88%)
Aug 16, 2023 3.440 3.520 3.220 3.400 296,735 -0.07(-2.02%)
Aug 15, 2023 3.530 3.530 3.429 3.470 229,510 -0.06(-1.70%)
Aug 14, 2023 3.640 3.640 3.525 3.530 142,722 -0.15(-4.08%)
Aug 11, 2023 3.680 3.740 3.660 3.680 104,357 -0.06(-1.60%)
Aug 10, 2023 3.660 3.740 3.630 3.740 132,484 +0.12(+3.31%)
Aug 09, 2023 3.670 3.670 3.560 3.620 126,324 -0.06(-1.63%)
Aug 08, 2023 3.650 3.680 3.550 3.680 184,100 +0.07(+1.94%)
Aug 07, 2023 3.530 3.640 3.530 3.610 142,657 +0.04(+1.12%)
Aug 04, 2023 3.530 3.620 3.520 3.570 99,226 +0.03(+0.85%)
Aug 03, 2023 3.510 3.595 3.510 3.540 59,497 +0.01(+0.28%)
Aug 02, 2023 3.570 3.600 3.520 3.530 88,072 -0.07(-1.94%)
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.