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 (%)
Feb 28, 2013 3.580 3.630 3.471 3.530 55,984 -0.04(-1.12%)
Feb 27, 2013 3.710 3.763 3.550 3.570 72,623 -0.13(-3.51%)
Feb 26, 2013 3.740 3.770 3.650 3.700 29,043 -0.11(-2.89%)
Feb 22, 2013 3.900 3.900 3.750 3.810 57,059 -0.09(-2.31%)
Feb 21, 2013 4.000 4.050 3.860 3.900 72,448 -0.08(-2.01%)
Feb 20, 2013 3.910 4.000 3.830 3.980 45,956 +0.08(+2.05%)
Feb 19, 2013 3.780 3.980 3.780 3.900 74,124 +0.09(+2.36%)
Feb 15, 2013 4.000 4.000 3.810 3.810 32,183 -0.11(-2.81%)
Feb 14, 2013 3.950 4.020 3.850 3.920 25,285 -0.08(-2.00%)
Feb 13, 2013 3.990 4.030 3.870 4.000 21,651 -0.01(-0.25%)
Feb 12, 2013 3.840 4.100 3.810 4.010 119,201 +0.13(+3.35%)
Feb 11, 2013 3.940 4.030 3.860 3.880 26,631 -0.10(-2.51%)
Feb 08, 2013 4.050 4.050 3.905 3.980 63,715 -0.06(-1.49%)
Feb 07, 2013 4.070 4.190 4.020 4.040 44,312 -0.03(-0.74%)
Feb 06, 2013 4.050 4.080 4.010 4.070 33,930 -0.01(-0.25%)
Feb 04, 2013 4.110 4.190 3.930 4.080 169,397 +0.07(+1.77%)
Feb 01, 2013 3.650 4.010 3.630 4.009 202,213 +0.42(+11.67%)
Jan 31, 2013 3.600 3.600 3.440 3.590 26,002 -0.01(-0.28%)
Jan 30, 2013 3.460 3.672 3.370 3.600 69,490 +0.13(+3.75%)
Jan 29, 2013 3.650 3.680 3.430 3.470 89,082 -0.24(-6.47%)
Jan 28, 2013 3.760 3.760 3.640 3.710 24,604 -0.03(-0.80%)
Jan 25, 2013 3.710 3.750 3.660 3.740 39,810 +0.02(+0.54%)
Jan 24, 2013 3.770 3.770 3.660 3.720 50,813 -0.04(-1.06%)
Jan 23, 2013 3.766 3.790 3.710 3.760 26,359 -0.04(-1.06%)
Jan 22, 2013 3.930 3.930 3.750 3.800 76,595 -0.09(-2.31%)
Jan 18, 2013 3.910 3.910 3.850 3.890 29,607 -0.02(-0.51%)
Jan 17, 2013 4.000 4.000 3.820 3.910 42,603 -0.03(-0.76%)
Jan 16, 2013 3.960 3.960 3.860 3.940 16,744 +0.00(+0.00%)
Jan 15, 2013 3.820 3.970 3.800 3.940 37,949 +0.09(+2.34%)
Jan 14, 2013 4.000 4.040 3.850 3.850 124,029 -0.14(-3.51%)
Jan 11, 2013 4.000 4.000 3.850 3.990 51,250 +0.01(+0.25%)
Jan 10, 2013 3.860 4.000 3.860 3.980 52,863 +0.10(+2.58%)
Jan 09, 2013 3.700 3.900 3.700 3.880 38,912 +0.16(+4.30%)
Jan 08, 2013 3.890 3.890 3.680 3.720 52,861 -0.17(-4.37%)
Jan 07, 2013 3.890 3.930 3.780 3.890 39,972 -0.04(-1.02%)
Jan 04, 2013 3.950 3.970 3.700 3.930 180,030 -0.05(-1.26%)
Jan 03, 2013 3.910 4.000 3.830 3.980 65,636 +0.03(+0.76%)
Jan 02, 2013 3.985 4.050 3.850 3.950 67,494 -0.04(-1.00%)
Dec 31, 2012 3.860 4.050 3.750 3.990 107,440 +0.09(+2.32%)
Dec 28, 2012 3.880 3.930 3.750 3.900 25,890 -0.04(-1.03%)
Dec 27, 2012 3.900 3.950 3.889 3.940 12,602 -0.01(-0.25%)
Dec 26, 2012 3.960 3.990 3.810 3.950 27,434 -0.06(-1.50%)
Dec 24, 2012 4.000 4.089 3.880 4.010 17,237 +0.01(+0.25%)
Dec 21, 2012 3.900 4.000 3.810 4.000 37,774 +0.03(+0.76%)
Dec 20, 2012 3.870 4.070 3.870 3.970 55,604 +0.09(+2.32%)
Dec 19, 2012 3.930 4.160 3.830 3.880 41,535 -0.06(-1.52%)
Dec 18, 2012 3.910 4.120 3.830 3.940 96,475 +0.07(+1.81%)
Dec 17, 2012 3.640 3.880 3.520 3.870 98,075 +0.27(+7.50%)
Dec 14, 2012 3.730 3.730 3.550 3.600 82,422 -0.12(-3.23%)
Dec 13, 2012 3.710 3.820 3.700 3.720 36,135 -0.03(-0.80%)
Dec 12, 2012 3.910 3.910 3.710 3.750 57,974 -0.12(-3.10%)
Dec 11, 2012 3.970 3.980 3.850 3.870 23,255 -0.01(-0.26%)
Dec 10, 2012 3.960 3.960 3.810 3.880 47,305 -0.05(-1.27%)
Dec 07, 2012 4.010 4.010 3.930 3.930 36,886 -0.08(-2.00%)
Dec 06, 2012 4.010 4.010 3.930 4.010 222,229 +0.01(+0.25%)
Dec 05, 2012 3.950 4.060 3.950 4.000 102,212 +0.03(+0.76%)
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.