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

Kandi Techs Group (NQ: KNDI )

2.550 -0.080 (-3.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jun 30, 2020 4.080 4.380 3.950 4.200 2,020,752 +0.20(+5.00%)
Jun 29, 2020 3.440 4.080 3.390 4.000 2,351,176 +0.56(+16.28%)
Jun 26, 2020 3.280 3.670 3.259 3.440 959,700 +0.15(+4.56%)
Jun 25, 2020 3.080 3.320 3.050 3.290 518,930 +0.24(+7.87%)
Jun 24, 2020 3.070 3.130 2.970 3.050 303,274 -0.01(-0.33%)
Jun 23, 2020 3.080 3.120 3.010 3.060 201,087 -0.02(-0.65%)
Jun 22, 2020 3.060 3.120 3.050 3.080 194,075 -0.05(-1.60%)
Jun 19, 2020 3.140 3.170 3.050 3.130 300,500 +0.07(+2.29%)
Jun 18, 2020 3.120 3.180 3.040 3.060 202,208 -0.08(-2.55%)
Jun 17, 2020 3.140 3.230 3.080 3.140 155,798 +0.02(+0.64%)
Jun 16, 2020 3.230 3.290 3.100 3.120 334,159 -0.04(-1.27%)
Jun 15, 2020 3.140 3.210 3.000 3.160 188,093 +0.01(+0.16%)
Jun 12, 2020 3.050 3.180 2.960 3.155 288,100 +0.19(+6.59%)
Jun 11, 2020 3.080 3.140 2.900 2.960 496,814 -0.25(-7.79%)
Jun 10, 2020 3.380 3.390 3.080 3.210 440,922 -0.13(-3.89%)
Jun 09, 2020 3.260 3.400 3.130 3.340 655,283 +0.24(+7.74%)
Jun 08, 2020 3.350 3.440 3.030 3.100 1,024,110 -0.27(-8.01%)
Jun 05, 2020 3.710 3.710 3.200 3.370 647,300 -0.20(-5.60%)
Jun 04, 2020 3.440 3.630 3.390 3.570 280,895 +0.13(+3.78%)
Jun 03, 2020 3.270 3.480 3.250 3.440 288,303 +0.23(+7.17%)
Jun 02, 2020 3.270 3.270 3.160 3.210 116,145 -0.04(-1.23%)
Jun 01, 2020 3.120 3.270 3.060 3.250 204,452 +0.16(+5.18%)
May 29, 2020 3.080 3.110 3.020 3.090 127,200 +0.01(+0.32%)
May 28, 2020 3.190 3.230 3.050 3.080 150,495 -0.09(-2.84%)
May 27, 2020 3.070 3.170 3.000 3.170 189,258 +0.08(+2.59%)
May 26, 2020 3.040 3.100 2.970 3.090 192,929 +0.09(+3.00%)
May 22, 2020 3.050 3.090 2.950 3.000 179,700 -0.11(-3.54%)
May 21, 2020 3.130 3.200 3.000 3.110 205,081 -0.05(-1.58%)
May 20, 2020 3.200 3.310 3.110 3.160 205,048 -0.04(-1.25%)
May 19, 2020 3.210 3.270 3.080 3.200 169,595 +0.03(+0.95%)
May 18, 2020 3.100 3.220 2.950 3.170 226,984 +0.08(+2.59%)
May 15, 2020 2.990 3.130 2.910 3.090 116,000 +0.15(+5.10%)
May 14, 2020 3.100 3.150 2.900 2.940 290,713 -0.20(-6.37%)
May 13, 2020 3.260 3.260 2.980 3.140 324,229 -0.12(-3.68%)
May 12, 2020 3.370 3.430 3.230 3.260 104,529 -0.10(-2.98%)
May 11, 2020 3.360 3.400 3.300 3.360 149,921 -0.06(-1.75%)
May 08, 2020 3.170 3.480 3.130 3.420 230,700 +0.29(+9.27%)
May 07, 2020 3.500 3.520 3.120 3.130 590,622 -0.33(-9.54%)
May 06, 2020 3.470 3.560 3.400 3.460 152,611 +0.03(+0.87%)
May 05, 2020 3.550 3.590 3.400 3.430 167,310 -0.03(-0.87%)
May 04, 2020 3.430 3.500 3.300 3.460 153,791 +0.04(+1.17%)
May 01, 2020 3.460 3.590 3.310 3.420 212,500 -0.14(-3.93%)
Apr 30, 2020 3.960 3.990 3.560 3.560 411,270 -0.40(-10.10%)
Apr 29, 2020 4.000 4.080 3.790 3.960 278,273 -0.01(-0.25%)
Apr 28, 2020 4.100 4.220 3.950 3.970 399,791 -0.05(-1.24%)
Apr 27, 2020 4.030 4.090 3.960 4.020 264,327 +0.05(+1.26%)
Apr 24, 2020 3.910 4.050 3.890 3.970 175,600 +0.10(+2.58%)
Apr 23, 2020 3.990 4.030 3.840 3.870 195,768 -0.12(-3.01%)
Apr 22, 2020 3.700 4.040 3.660 3.990 864,411 +0.28(+7.55%)
Apr 21, 2020 3.610 3.720 3.480 3.710 164,216 +0.09(+2.49%)
Apr 20, 2020 3.420 3.740 3.400 3.620 313,242 +0.12(+3.43%)
Apr 17, 2020 3.850 3.870 3.450 3.500 473,700 -0.22(-5.91%)
Apr 16, 2020 3.750 3.750 3.530 3.720 258,933 -0.03(-0.80%)
Apr 15, 2020 3.740 3.800 3.511 3.750 393,057 -0.05(-1.32%)
Apr 14, 2020 3.950 4.140 3.750 3.800 948,533 +0.02(+0.53%)
Apr 13, 2020 2.720 3.870 2.670 3.780 2,618,050 +1.07(+39.48%)
Apr 09, 2020 2.660 2.750 2.631 2.710 172,900 +0.08(+3.04%)
Apr 08, 2020 2.540 2.680 2.540 2.630 106,000 +0.10(+3.95%)
Apr 07, 2020 2.650 2.740 2.510 2.530 155,724 -0.05(-1.94%)
Apr 06, 2020 2.570 2.670 2.490 2.580 265,341 +0.13(+5.31%)
Apr 03, 2020 2.430 2.470 2.360 2.450 112,400 +0.00(+0.00%)
Apr 02, 2020 2.570 2.710 2.370 2.450 140,656 -0.11(-4.30%)
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.