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 (%)
Dec 31, 2019 4.870 4.917 4.700 4.730 177,400 -0.14(-2.87%)
Dec 30, 2019 4.660 4.980 4.620 4.870 491,897 +0.17(+3.62%)
Dec 27, 2019 4.730 4.780 4.640 4.700 154,000 -0.05(-1.05%)
Dec 26, 2019 4.700 4.750 4.640 4.750 124,368 +0.04(+0.85%)
Dec 24, 2019 4.690 4.750 4.620 4.710 37,100 +0.03(+0.64%)
Dec 23, 2019 4.690 4.690 4.560 4.680 161,908 +0.02(+0.43%)
Dec 20, 2019 4.750 4.800 4.660 4.660 145,400 -0.12(-2.51%)
Dec 19, 2019 4.800 4.830 4.700 4.780 82,402 -0.01(-0.21%)
Dec 18, 2019 4.840 4.850 4.723 4.790 101,681 -0.03(-0.62%)
Dec 17, 2019 4.790 4.840 4.761 4.820 53,819 +0.05(+1.05%)
Dec 16, 2019 4.990 5.030 4.739 4.770 240,376 -0.23(-4.60%)
Dec 13, 2019 4.950 5.050 4.880 5.000 115,000 +0.02(+0.40%)
Dec 12, 2019 5.030 5.130 4.980 4.980 137,228 -0.05(-0.99%)
Dec 11, 2019 5.010 5.030 4.930 5.030 71,212 +0.03(+0.60%)
Dec 10, 2019 4.960 5.070 4.924 5.000 126,074 +0.00(+0.00%)
Dec 09, 2019 4.940 5.050 4.930 5.000 107,597 +0.01(+0.20%)
Dec 06, 2019 4.970 5.050 4.930 4.990 81,300 +0.04(+0.81%)
Dec 05, 2019 4.950 5.060 4.900 4.950 227,457 +0.00(+0.00%)
Dec 04, 2019 4.900 4.950 4.880 4.950 81,977 +0.05(+1.02%)
Dec 03, 2019 4.900 4.920 4.760 4.900 110,395 +0.05(+1.03%)
Dec 02, 2019 4.840 4.930 4.760 4.850 140,557 +0.08(+1.68%)
Nov 29, 2019 4.760 4.800 4.730 4.770 41,600 -0.05(-1.04%)
Nov 27, 2019 4.880 4.930 4.800 4.820 88,100 -0.09(-1.83%)
Nov 26, 2019 4.950 4.980 4.867 4.910 65,499 -0.03(-0.61%)
Nov 25, 2019 4.850 5.050 4.790 4.940 214,743 +0.08(+1.65%)
Nov 22, 2019 4.650 4.900 4.650 4.860 172,800 +0.19(+4.07%)
Nov 21, 2019 4.670 4.740 4.660 4.670 79,192 +0.01(+0.21%)
Nov 20, 2019 4.650 4.830 4.590 4.660 219,876 +0.02(+0.43%)
Nov 19, 2019 4.660 4.661 4.550 4.640 72,363 +0.02(+0.43%)
Nov 18, 2019 4.600 4.660 4.540 4.620 80,539 +0.00(+0.00%)
Nov 15, 2019 4.670 4.670 4.500 4.620 145,000 +0.00(+0.00%)
Nov 14, 2019 4.570 4.670 4.500 4.620 135,286 +0.01(+0.22%)
Nov 13, 2019 4.720 4.759 4.570 4.610 185,081 -0.17(-3.56%)
Nov 12, 2019 4.900 4.900 4.700 4.780 237,903 -0.05(-1.04%)
Nov 11, 2019 4.700 4.850 4.630 4.830 219,280 +0.10(+2.11%)
Nov 08, 2019 4.730 4.765 4.660 4.730 117,100 +0.03(+0.64%)
Nov 07, 2019 4.710 4.850 4.650 4.700 195,649 +0.06(+1.29%)
Nov 06, 2019 4.930 5.030 4.530 4.640 287,051 -0.30(-6.07%)
Nov 05, 2019 5.100 5.150 4.910 4.940 140,204 -0.10(-1.98%)
Nov 04, 2019 5.040 5.210 5.010 5.040 186,682 +0.00(+0.00%)
Nov 01, 2019 4.990 5.090 4.990 5.040 57,700 +0.06(+1.20%)
Oct 31, 2019 5.080 5.110 4.920 4.980 133,101 -0.14(-2.73%)
Oct 30, 2019 5.190 5.220 5.060 5.120 114,552 -0.12(-2.29%)
Oct 29, 2019 5.210 5.250 5.080 5.240 123,732 -0.02(-0.38%)
Oct 28, 2019 5.360 5.400 5.200 5.260 192,524 -0.12(-2.23%)
Oct 25, 2019 5.330 5.430 5.300 5.380 92,900 +0.00(+0.00%)
Oct 24, 2019 5.410 5.410 5.310 5.380 245,042 -0.02(-0.37%)
Oct 23, 2019 5.280 5.450 5.280 5.400 180,227 +0.12(+2.27%)
Oct 22, 2019 5.240 5.340 5.170 5.280 63,749 +0.04(+0.76%)
Oct 21, 2019 5.240 5.390 5.210 5.240 66,946 +0.00(+0.00%)
Oct 18, 2019 5.290 5.400 5.160 5.240 100,200 -0.11(-2.06%)
Oct 17, 2019 5.110 5.400 5.080 5.350 365,823 +0.27(+5.31%)
Oct 16, 2019 5.080 5.120 4.970 5.080 87,547 +0.01(+0.20%)
Oct 15, 2019 5.000 5.080 4.920 5.070 182,157 +0.13(+2.63%)
Oct 14, 2019 4.720 5.000 4.720 4.940 214,241 +0.23(+4.88%)
Oct 11, 2019 4.600 4.820 4.600 4.710 186,500 +0.15(+3.29%)
Oct 10, 2019 4.610 4.673 4.550 4.560 61,299 -0.06(-1.30%)
Oct 09, 2019 4.600 4.620 4.440 4.620 80,066 +0.03(+0.65%)
Oct 08, 2019 4.680 4.720 4.550 4.590 135,003 -0.14(-2.96%)
Oct 07, 2019 4.540 4.730 4.500 4.730 208,039 +0.14(+3.05%)
Oct 04, 2019 4.500 4.600 4.500 4.590 156,900 +0.07(+1.55%)
Oct 03, 2019 4.510 4.690 4.460 4.520 341,413 +0.02(+0.44%)
Oct 02, 2019 4.470 4.550 4.350 4.500 392,855 +0.00(+0.00%)
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.