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, 2016 5.850 5.900 5.050 5.200 1,236,152 -0.45(-7.96%)
Nov 29, 2016 5.400 5.700 5.150 5.650 1,380,295 +0.60(+11.88%)
Nov 28, 2016 4.750 5.100 4.750 5.050 649,617 +0.45(+9.78%)
Nov 25, 2016 4.300 4.700 4.300 4.600 338,471 +0.30(+6.98%)
Nov 23, 2016 4.300 4.300 4.300 0 +0.35(+8.86%)
Nov 22, 2016 3.750 3.950 3.750 3.950 166,906 +0.15(+3.95%)
Nov 21, 2016 3.900 3.900 3.727 3.800 156,561 +0.15(+4.11%)
Nov 18, 2016 3.950 4.000 3.600 3.650 199,910 -0.25(-6.41%)
Nov 17, 2016 4.000 4.050 3.950 3.900 192,912 -0.05(-1.27%)
Nov 16, 2016 3.800 4.000 3.768 3.950 301,170 +0.20(+5.33%)
Nov 15, 2016 3.500 3.800 3.500 3.750 478,665 +0.25(+7.14%)
Nov 14, 2016 3.900 3.950 3.400 3.500 788,694 -0.40(-10.26%)
Nov 11, 2016 3.950 4.000 3.950 3.900 320,305 -0.10(-2.50%)
Nov 10, 2016 3.900 4.100 3.807 4.000 391,348 +0.10(+2.56%)
Nov 09, 2016 3.750 4.100 3.600 3.900 1,404,381 -0.55(-12.36%)
Nov 08, 2016 4.850 4.880 4.400 4.450 289,739 -0.30(-6.32%)
Nov 07, 2016 4.750 5.150 4.600 4.750 377,139 +0.15(+3.26%)
Nov 04, 2016 4.450 4.700 4.300 4.600 190,201 +0.15(+3.37%)
Nov 03, 2016 4.600 4.750 4.425 4.450 338,774 -0.20(-4.30%)
Nov 02, 2016 4.950 4.950 4.600 4.650 477,799 -0.25(-5.10%)
Nov 01, 2016 5.000 5.100 4.750 4.900 283,688 -0.10(-2.00%)
Oct 31, 2016 5.050 5.059 5.000 5.000 226,620 -0.05(-0.99%)
Oct 28, 2016 5.050 5.200 5.000 5.050 232,974 +0.00(+0.00%)
Oct 27, 2016 5.400 5.419 5.050 5.050 200,056 -0.35(-6.48%)
Oct 26, 2016 5.200 5.400 5.050 5.400 252,563 +0.40(+8.00%)
Oct 25, 2016 5.100 5.150 5.008 5.000 290,501 -0.15(-2.91%)
Oct 24, 2016 5.200 5.250 5.150 5.150 126,509 +0.00(+0.00%)
Oct 21, 2016 5.150 5.200 5.100 5.150 154,570 +0.05(+0.98%)
Oct 20, 2016 5.150 5.150 5.000 5.100 413,282 +0.00(+0.00%)
Oct 19, 2016 5.350 5.350 5.000 5.100 420,253 -0.20(-3.77%)
Oct 18, 2016 5.500 5.500 5.300 5.300 207,192 -0.10(-1.85%)
Oct 17, 2016 5.450 5.600 5.400 5.400 139,390 -0.16(-2.88%)
Oct 14, 2016 5.630 5.700 5.550 5.560 118,765 -0.04(-0.71%)
Oct 13, 2016 5.660 5.730 5.600 5.600 164,783 -0.17(-2.95%)
Oct 12, 2016 5.690 5.820 5.650 5.770 180,005 +0.07(+1.23%)
Oct 11, 2016 5.810 5.900 5.660 5.700 150,426 -0.15(-2.56%)
Oct 10, 2016 5.800 5.970 5.790 5.850 192,379 +0.05(+0.86%)
Oct 07, 2016 6.000 6.010 5.770 5.800 216,368 -0.23(-3.81%)
Oct 06, 2016 6.340 6.500 5.970 6.030 525,781 -0.31(-4.89%)
Oct 05, 2016 5.890 6.350 5.870 6.340 947,160 +0.50(+8.56%)
Oct 04, 2016 5.550 5.915 5.530 5.840 622,498 +0.31(+5.61%)
Oct 03, 2016 5.430 5.585 5.430 5.530 128,236 +0.04(+0.73%)
Sep 30, 2016 5.530 5.560 5.410 5.490 213,360 +0.00(+0.00%)
Sep 29, 2016 5.600 5.630 5.460 5.490 337,888 -0.11(-1.96%)
Sep 28, 2016 5.580 5.690 5.580 5.600 93,818 -0.05(-0.88%)
Sep 27, 2016 5.610 5.670 5.530 5.650 99,740 +0.05(+0.89%)
Sep 26, 2016 5.580 5.645 5.510 5.600 132,203 -0.04(-0.71%)
Sep 23, 2016 5.610 5.770 5.610 5.640 111,800 -0.03(-0.53%)
Sep 22, 2016 5.710 5.800 5.670 5.670 193,664 -0.08(-1.39%)
Sep 21, 2016 5.600 5.760 5.559 5.750 231,474 +0.21(+3.79%)
Sep 20, 2016 5.650 5.650 5.510 5.540 331,869 -0.12(-2.12%)
Sep 19, 2016 5.600 5.760 5.600 5.660 198,655 +0.03(+0.53%)
Sep 16, 2016 5.620 5.640 5.550 5.630 239,135 -0.01(-0.18%)
Sep 15, 2016 5.680 5.700 5.570 5.640 244,751 -0.03(-0.53%)
Sep 14, 2016 5.690 5.690 5.580 5.670 239,428 +0.03(+0.53%)
Sep 13, 2016 5.750 5.840 5.550 5.640 231,538 -0.12(-2.08%)
Sep 12, 2016 5.610 5.903 5.580 5.760 369,393 +0.07(+1.23%)
Sep 09, 2016 5.600 5.800 5.410 5.690 789,067 -0.15(-2.57%)
Sep 08, 2016 6.200 6.270 5.590 5.840 1,041,974 -0.39(-6.26%)
Sep 07, 2016 6.280 6.330 6.200 6.230 115,345 -0.04(-0.64%)
Sep 06, 2016 6.200 6.300 6.200 6.270 131,653 +0.05(+0.80%)
Sep 02, 2016 6.150 6.220 6.220 6.220 117,200 +0.06(+0.97%)
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.