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

Kandi Techs Group (NQ: KNDI )

2.530 +0.090 (+3.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Nov 30, 2010 5.970 6.000 5.560 5.745 373,990 -0.30(-5.04%)
Nov 29, 2010 6.150 6.240 5.780 6.050 192,102 -0.02(-0.33%)
Nov 26, 2010 5.950 6.140 5.920 6.070 261,833 +0.14(+2.36%)
Nov 24, 2010 5.560 5.930 5.930 5.930 323,981 +0.45(+8.21%)
Nov 23, 2010 5.730 5.800 5.400 5.480 237,400 -0.29(-5.03%)
Nov 22, 2010 5.700 6.150 5.600 5.770 420,070 +0.08(+1.41%)
Nov 19, 2010 5.980 5.980 5.450 5.690 399,095 -0.29(-4.85%)
Nov 18, 2010 6.130 6.260 5.930 5.980 190,110 -0.07(-1.16%)
Nov 17, 2010 6.000 6.180 5.860 6.050 198,475 +0.04(+0.66%)
Nov 16, 2010 6.240 6.340 5.820 6.010 309,862 -0.29(-4.60%)
Nov 15, 2010 5.850 7.250 5.750 6.300 820,656 +0.46(+7.88%)
Nov 12, 2010 6.270 6.270 5.580 5.840 468,157 -0.52(-8.10%)
Nov 11, 2010 6.200 6.480 6.120 6.355 222,572 +0.04(+0.55%)
Nov 10, 2010 6.520 6.520 6.030 6.320 308,726 +0.00(+0.00%)
Nov 09, 2010 6.580 6.650 6.190 6.320 233,813 -0.15(-2.32%)
Nov 08, 2010 6.200 6.680 6.010 6.470 483,751 +0.25(+4.02%)
Nov 05, 2010 6.450 6.450 6.130 6.220 237,960 -0.19(-2.96%)
Nov 04, 2010 6.000 6.490 5.900 6.410 698,726 +0.46(+7.73%)
Nov 03, 2010 5.970 5.990 5.740 5.950 151,784 -0.04(-0.67%)
Nov 02, 2010 6.010 6.100 5.880 5.990 154,898 -0.01(-0.17%)
Nov 01, 2010 5.910 6.140 5.750 6.000 560,478 +0.38(+6.76%)
Oct 29, 2010 5.860 5.910 5.500 5.620 276,061 -0.28(-4.75%)
Oct 28, 2010 6.070 6.090 5.800 5.900 178,558 -0.09(-1.50%)
Oct 27, 2010 5.970 6.040 5.800 5.990 179,456 -0.05(-0.83%)
Oct 25, 2010 5.690 6.250 5.610 6.040 782,705 +0.37(+6.53%)
Oct 22, 2010 5.460 5.930 5.460 5.670 543,407 +0.24(+4.42%)
Oct 21, 2010 5.650 5.650 5.360 5.430 186,120 -0.12(-2.16%)
Oct 20, 2010 5.620 5.620 5.350 5.550 217,119 -0.09(-1.60%)
Oct 19, 2010 5.630 5.700 5.500 5.640 374,302 -0.08(-1.40%)
Oct 18, 2010 5.730 5.750 5.460 5.720 178,070 +0.17(+3.06%)
Oct 15, 2010 5.730 5.770 5.400 5.550 195,566 -0.07(-1.25%)
Oct 14, 2010 5.790 5.970 5.380 5.620 367,790 -0.17(-2.94%)
Oct 13, 2010 5.320 5.960 5.240 5.790 937,221 +0.56(+10.71%)
Oct 12, 2010 5.130 5.230 4.920 5.230 473,704 +0.21(+4.18%)
Oct 11, 2010 4.840 5.210 4.780 5.020 528,861 +0.17(+3.51%)
Oct 08, 2010 4.670 5.030 4.580 4.850 384,237 +0.21(+4.57%)
Oct 07, 2010 4.480 4.640 4.320 4.638 185,919 +0.19(+4.23%)
Oct 06, 2010 4.650 4.750 4.300 4.450 322,840 -0.13(-2.84%)
Oct 05, 2010 4.430 4.980 4.430 4.580 873,506 +0.34(+8.02%)
Oct 04, 2010 4.160 4.300 4.150 4.240 210,022 +0.09(+2.17%)
Oct 01, 2010 4.270 4.300 4.100 4.150 125,356 -0.07(-1.66%)
Sep 30, 2010 4.190 4.281 4.010 4.220 419,741 +0.17(+4.20%)
Sep 29, 2010 3.840 4.170 3.790 4.050 327,304 +0.28(+7.43%)
Sep 28, 2010 3.660 3.770 3.500 3.770 173,052 +0.12(+3.29%)
Sep 27, 2010 3.880 3.880 3.600 3.650 134,034 -0.13(-3.44%)
Sep 24, 2010 3.840 3.840 3.631 3.780 128,850 +0.03(+0.80%)
Sep 23, 2010 3.710 3.940 3.660 3.750 302,840 +0.08(+2.18%)
Sep 22, 2010 3.260 3.780 3.220 3.670 588,999 +0.46(+14.33%)
Sep 21, 2010 3.260 3.270 3.160 3.210 31,201 -0.06(-1.83%)
Sep 20, 2010 3.290 3.290 3.250 3.270 31,890 +0.02(+0.62%)
Sep 17, 2010 3.290 3.320 3.170 3.250 47,414 +0.05(+1.56%)
Sep 15, 2010 3.260 3.260 3.140 3.200 26,753 -0.04(-1.23%)
Sep 14, 2010 3.270 3.300 3.160 3.240 23,569 -0.08(-2.38%)
Sep 13, 2010 3.290 3.340 3.161 3.319 110,369 +0.08(+2.44%)
Sep 10, 2010 3.170 3.250 3.080 3.240 65,555 +0.08(+2.53%)
Sep 09, 2010 3.160 3.230 3.100 3.160 24,312 +0.02(+0.64%)
Sep 08, 2010 3.260 3.260 3.080 3.140 35,588 -0.07(-2.18%)
Sep 07, 2010 3.250 3.260 3.120 3.210 18,760 -0.04(-1.23%)
Sep 03, 2010 3.150 3.290 3.080 3.250 86,351 +0.11(+3.50%)
Sep 02, 2010 3.150 3.150 3.060 3.140 65,394 +0.06(+1.95%)
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.