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

Kandi Techs Group (NQ: KNDI )

2.360 -0.060 (-2.48%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Sep 30, 2008 2.110 2.110 1.800 1.940 42,310 -0.18(-8.49%)
Sep 29, 2008 2.500 2.680 2.000 2.120 15,650 -0.52(-19.70%)
Sep 26, 2008 2.580 2.700 2.500 2.640 3,600 -0.03(-1.12%)
Sep 25, 2008 2.900 2.900 2.490 2.670 18,014 -0.18(-6.32%)
Sep 24, 2008 2.650 2.850 2.568 2.850 4,105 +0.19(+7.14%)
Sep 23, 2008 2.770 2.770 2.470 2.660 5,800 -0.11(-3.97%)
Sep 22, 2008 2.840 2.990 2.530 2.770 29,571 -0.02(-0.72%)
Sep 19, 2008 2.400 2.890 2.150 2.790 40,344 +0.57(+25.68%)
Sep 18, 2008 2.090 2.260 1.750 2.220 45,661 +0.19(+9.36%)
Sep 17, 2008 2.230 2.430 2.020 2.030 22,680 -0.34(-14.35%)
Sep 16, 2008 2.750 2.960 2.110 2.370 42,926 -0.41(-14.75%)
Sep 15, 2008 2.870 3.150 2.780 2.780 10,566 -0.38(-12.03%)
Sep 12, 2008 2.370 3.190 2.370 3.160 26,549 +0.51(+19.25%)
Sep 11, 2008 2.880 2.920 2.500 2.650 26,107 -0.27(-9.25%)
Sep 10, 2008 3.120 3.200 2.880 2.920 24,404 -0.30(-9.32%)
Sep 09, 2008 3.510 3.510 3.100 3.220 17,650 -0.21(-6.12%)
Sep 08, 2008 3.570 3.570 3.100 3.430 25,949 -0.02(-0.58%)
Sep 05, 2008 3.410 3.490 3.280 3.450 28,759 +0.02(+0.58%)
Sep 04, 2008 3.400 3.470 3.320 3.430 3,400 -0.10(-2.83%)
Sep 03, 2008 3.550 3.550 3.470 3.530 34,325 -0.05(-1.40%)
Sep 02, 2008 3.500 3.580 3.370 3.580 44,731 +0.03(+0.85%)
Aug 29, 2008 3.400 3.580 3.330 3.550 51,699 +0.15(+4.41%)
Aug 28, 2008 3.300 3.400 3.180 3.400 12,142 +0.25(+7.94%)
Aug 27, 2008 3.250 3.250 3.150 3.150 29,490 -0.15(-4.55%)
Aug 26, 2008 3.260 3.300 3.160 3.300 8,989 -0.01(-0.30%)
Aug 25, 2008 3.300 3.340 3.200 3.310 12,150 +0.01(+0.30%)
Aug 22, 2008 3.240 3.350 3.240 3.300 8,741 +0.06(+1.85%)
Aug 21, 2008 3.320 3.370 3.100 3.240 37,040 -0.16(-4.71%)
Aug 20, 2008 3.530 3.720 3.160 3.400 31,280 -0.19(-5.29%)
Aug 19, 2008 3.680 3.720 3.500 3.590 20,250 -0.19(-5.03%)
Aug 18, 2008 3.810 3.880 3.670 3.780 9,700 -0.10(-2.58%)
Aug 15, 2008 3.760 3.960 3.700 3.880 34,479 +0.04(+1.04%)
Aug 14, 2008 3.945 3.950 3.550 3.840 36,200 -0.11(-2.78%)
Aug 13, 2008 3.910 3.960 3.850 3.950 10,600 -0.01(-0.26%)
Aug 12, 2008 4.030 4.030 3.860 3.960 23,702 -0.04(-1.00%)
Aug 11, 2008 3.910 4.120 3.600 4.000 51,839 +0.30(+8.11%)
Aug 08, 2008 3.470 3.740 3.310 3.700 45,723 +0.30(+8.82%)
Aug 07, 2008 3.440 3.460 3.350 3.400 21,573 -0.04(-1.16%)
Aug 06, 2008 3.000 3.460 2.900 3.440 47,034 +0.38(+12.42%)
Aug 05, 2008 3.000 3.150 3.000 3.060 14,421 +0.01(+0.33%)
Aug 04, 2008 3.230 3.350 3.000 3.050 8,899 -0.05(-1.62%)
Aug 01, 2008 3.180 3.402 3.050 3.100 15,721 -0.14(-4.32%)
Jul 31, 2008 3.460 3.460 3.090 3.240 21,905 -0.06(-1.82%)
Jul 30, 2008 3.380 3.470 3.150 3.300 13,456 -0.15(-4.35%)
Jul 29, 2008 3.450 3.470 3.320 3.450 25,720 -0.01(-0.29%)
Jul 28, 2008 3.550 3.550 3.350 3.460 27,240 -0.03(-0.86%)
Jul 25, 2008 3.410 3.500 3.308 3.490 24,053 +0.10(+2.95%)
Jul 24, 2008 3.350 3.600 3.320 3.390 59,644 -0.11(-3.14%)
Jul 23, 2008 3.200 3.500 3.140 3.500 28,049 +0.25(+7.69%)
Jul 22, 2008 3.200 3.300 2.944 3.250 44,898 -0.11(-3.27%)
Jul 21, 2008 3.310 3.400 3.300 3.360 8,855 +0.08(+2.44%)
Jul 18, 2008 3.400 3.400 3.110 3.280 40,366 -0.11(-3.24%)
Jul 17, 2008 3.400 3.450 3.320 3.390 60,142 -0.01(-0.29%)
Jul 16, 2008 3.460 3.460 3.310 3.400 68,035 -0.05(-1.42%)
Jul 15, 2008 3.460 3.950 3.260 3.449 219,075 -0.73(-17.49%)
Jul 14, 2008 4.100 4.300 4.100 4.180 15,788 +0.14(+3.47%)
Jul 11, 2008 4.040 4.140 3.840 4.040 28,165 +0.10(+2.56%)
Jul 10, 2008 3.670 4.105 3.670 3.939 21,317 +0.30(+8.21%)
Jul 09, 2008 3.430 3.700 3.430 3.640 21,025 +0.24(+7.06%)
Jul 08, 2008 3.920 3.930 3.380 3.400 40,336 -0.42(-10.99%)
Jul 07, 2008 3.900 3.990 3.710 3.820 27,322 -0.03(-0.78%)
Jul 04, 2008 3.950 4.066 3.500 3.850 47,357 +0.00(+0.00%)
Jul 03, 2008 3.950 4.066 3.500 3.850 47,357 -0.14(-3.51%)
Jul 02, 2008 4.200 4.200 3.600 3.990 27,270 -0.21(-5.00%)
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.