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

Kandi Techs Group (NQ: KNDI )

1.340 -0.030 (-2.19%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Mar 31, 2020 2.460 2.790 2.435 2.620 212,250 +0.22(+9.17%)
Mar 30, 2020 2.740 2.750 2.400 2.400 199,386 -0.35(-12.73%)
Mar 27, 2020 2.970 3.000 2.720 2.750 178,800 -0.28(-9.24%)
Mar 26, 2020 2.830 3.100 2.820 3.030 138,679 +0.17(+5.94%)
Mar 25, 2020 2.640 3.000 2.630 2.860 210,414 +0.19(+7.12%)
Mar 24, 2020 2.500 2.700 2.479 2.670 278,815 +0.23(+9.43%)
Mar 23, 2020 2.310 2.500 2.270 2.440 238,465 +0.08(+3.39%)
Mar 20, 2020 2.300 2.440 2.260 2.360 230,800 +0.11(+4.89%)
Mar 19, 2020 2.280 2.440 2.220 2.250 247,702 -0.08(-3.43%)
Mar 18, 2020 2.530 2.570 2.170 2.330 491,328 -0.29(-11.07%)
Mar 17, 2020 2.620 2.730 2.500 2.620 250,190 +0.06(+2.34%)
Mar 16, 2020 2.620 2.770 2.530 2.560 255,835 -0.26(-9.22%)
Mar 13, 2020 2.700 2.840 2.650 2.820 207,300 +0.19(+7.22%)
Mar 12, 2020 2.720 2.830 2.620 2.630 397,248 -0.27(-9.31%)
Mar 11, 2020 2.900 2.940 2.810 2.900 111,630 -0.06(-2.03%)
Mar 10, 2020 2.970 3.020 2.825 2.960 184,241 +0.00(+0.00%)
Mar 09, 2020 2.700 3.090 2.630 2.960 253,867 -0.04(-1.33%)
Mar 06, 2020 3.200 3.200 2.900 3.000 545,700 -0.25(-7.69%)
Mar 05, 2020 3.390 3.390 3.240 3.250 183,738 -0.13(-3.85%)
Mar 04, 2020 3.280 3.380 3.200 3.380 314,627 +0.10(+3.05%)
Mar 03, 2020 3.160 3.380 3.100 3.280 394,724 +0.16(+5.13%)
Mar 02, 2020 3.730 3.760 2.960 3.120 1,947,154 -0.64(-17.02%)
Feb 28, 2020 3.600 3.770 3.550 3.760 329,800 +0.07(+1.90%)
Feb 27, 2020 3.750 3.820 3.560 3.690 341,000 -0.10(-2.64%)
Feb 26, 2020 3.980 4.000 3.770 3.790 304,200 -0.12(-3.07%)
Feb 25, 2020 4.090 4.090 3.880 3.910 295,945 -0.12(-2.98%)
Feb 24, 2020 4.100 4.170 4.010 4.030 220,320 -0.23(-5.40%)
Feb 21, 2020 4.270 4.300 4.190 4.260 94,700 -0.03(-0.70%)
Feb 20, 2020 4.150 4.450 4.150 4.290 341,594 +0.09(+2.14%)
Feb 19, 2020 4.300 4.320 4.160 4.200 132,810 -0.11(-2.55%)
Feb 18, 2020 4.130 4.350 4.120 4.310 201,721 +0.15(+3.61%)
Feb 14, 2020 4.280 4.300 4.130 4.160 95,000 -0.11(-2.58%)
Feb 13, 2020 4.320 4.361 4.220 4.270 103,586 -0.09(-2.06%)
Feb 12, 2020 4.220 4.430 4.180 4.360 343,273 +0.17(+4.06%)
Feb 11, 2020 4.050 4.290 4.050 4.190 172,917 +0.15(+3.71%)
Feb 10, 2020 4.080 4.120 4.020 4.040 125,782 +0.00(+0.00%)
Feb 07, 2020 4.110 4.150 4.020 4.040 138,100 -0.07(-1.70%)
Feb 06, 2020 4.220 4.241 4.110 4.110 161,393 -0.10(-2.38%)
Feb 05, 2020 4.390 4.390 4.210 4.210 159,351 -0.10(-2.32%)
Feb 04, 2020 4.080 4.440 4.070 4.310 401,099 +0.31(+7.75%)
Feb 03, 2020 3.950 4.080 3.920 4.000 279,445 +0.02(+0.50%)
Jan 31, 2020 4.060 4.060 3.910 3.980 284,800 -0.11(-2.69%)
Jan 30, 2020 4.100 4.160 4.000 4.090 151,279 -0.06(-1.45%)
Jan 29, 2020 4.180 4.180 4.080 4.150 98,896 -0.02(-0.48%)
Jan 28, 2020 4.100 4.210 3.940 4.170 278,141 +0.04(+0.97%)
Jan 27, 2020 4.380 4.380 4.040 4.130 351,533 -0.27(-6.14%)
Jan 24, 2020 4.450 4.510 4.330 4.400 261,600 +0.02(+0.46%)
Jan 23, 2020 4.500 4.500 4.260 4.380 278,553 -0.11(-2.45%)
Jan 22, 2020 4.620 4.640 4.450 4.490 246,310 -0.12(-2.60%)
Jan 21, 2020 4.780 4.780 4.470 4.610 358,830 -0.11(-2.33%)
Jan 17, 2020 4.730 4.830 4.620 4.720 231,900 -0.03(-0.63%)
Jan 16, 2020 4.750 4.890 4.700 4.750 165,557 +0.00(+0.00%)
Jan 15, 2020 4.770 4.880 4.700 4.750 361,475 +0.06(+1.28%)
Jan 14, 2020 4.640 4.720 4.640 4.690 162,466 -0.00(-0.11%)
Jan 13, 2020 4.660 4.790 4.660 4.695 181,209 +0.06(+1.19%)
Jan 10, 2020 4.670 4.700 4.630 4.640 63,700 -0.06(-1.28%)
Jan 09, 2020 4.670 4.729 4.619 4.700 74,933 +0.05(+1.08%)
Jan 08, 2020 4.670 4.749 4.640 4.650 152,615 -0.05(-1.17%)
Jan 07, 2020 4.830 4.830 4.630 4.705 130,368 -0.10(-2.18%)
Jan 06, 2020 4.800 4.830 4.710 4.810 70,337 +0.00(+0.00%)
Jan 03, 2020 4.760 4.840 4.660 4.810 115,400 -0.04(-0.82%)
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.