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 29, 2016 7.170 7.300 6.960 6.970 411,991 -0.19(-2.65%)
Feb 26, 2016 7.380 7.830 7.150 7.160 598,780 -0.28(-3.76%)
Feb 25, 2016 7.540 7.540 7.260 7.440 237,630 -0.11(-1.46%)
Feb 24, 2016 7.390 7.599 7.165 7.550 257,169 +0.13(+1.75%)
Feb 23, 2016 7.600 7.650 7.360 7.420 388,391 -0.08(-1.07%)
Feb 22, 2016 7.450 7.700 7.410 7.500 309,502 +0.17(+2.32%)
Feb 19, 2016 7.250 7.450 7.060 7.330 167,953 +0.08(+1.10%)
Feb 18, 2016 7.500 7.600 7.100 7.250 271,435 -0.17(-2.29%)
Feb 17, 2016 7.200 7.540 7.120 7.420 612,008 +0.24(+3.34%)
Feb 16, 2016 6.570 7.190 6.570 7.180 616,726 +0.83(+13.07%)
Feb 12, 2016 6.250 6.350 6.350 6.350 251,200 +0.11(+1.76%)
Feb 11, 2016 6.210 6.500 6.100 6.240 377,778 -0.30(-4.59%)
Feb 10, 2016 6.740 6.810 6.400 6.540 272,354 -0.01(-0.15%)
Feb 09, 2016 6.830 7.160 6.520 6.550 420,832 -0.44(-6.29%)
Feb 08, 2016 7.090 7.170 6.810 6.990 370,712 -0.26(-3.59%)
Feb 05, 2016 7.460 7.590 7.230 7.250 384,565 -0.42(-5.48%)
Feb 04, 2016 7.120 7.800 7.120 7.670 232,998 +0.21(+2.82%)
Feb 03, 2016 7.670 7.759 7.250 7.460 399,859 -0.12(-1.58%)
Feb 02, 2016 7.750 7.750 7.500 7.580 234,800 -0.25(-3.19%)
Feb 01, 2016 7.720 7.900 7.440 7.830 223,395 -0.05(-0.63%)
Jan 29, 2016 7.530 7.909 7.530 7.880 342,858 +0.44(+5.91%)
Jan 28, 2016 7.750 7.860 7.310 7.440 318,597 -0.16(-2.11%)
Jan 27, 2016 7.710 7.980 7.530 7.600 300,737 -0.17(-2.19%)
Jan 26, 2016 7.630 7.880 7.300 7.770 688,868 -0.11(-1.40%)
Jan 25, 2016 8.380 8.470 7.830 7.880 432,398 -0.54(-6.41%)
Jan 22, 2016 8.260 8.700 8.250 8.420 566,581 +0.39(+4.86%)
Jan 21, 2016 7.710 8.250 7.470 8.030 407,176 +0.26(+3.35%)
Jan 20, 2016 7.850 7.940 6.710 7.770 1,378,202 -0.32(-3.96%)
Jan 19, 2016 8.600 8.740 7.980 8.090 481,663 -0.29(-3.46%)
Jan 15, 2016 8.100 8.380 8.380 8.380 525,100 -0.40(-4.56%)
Jan 14, 2016 8.580 8.970 8.100 8.780 573,464 +0.21(+2.45%)
Jan 13, 2016 9.050 9.150 8.390 8.570 489,915 -0.29(-3.27%)
Jan 12, 2016 9.220 9.350 8.370 8.860 626,085 +0.14(+1.61%)
Jan 11, 2016 9.010 9.183 8.280 8.720 678,415 -0.29(-3.22%)
Jan 08, 2016 9.190 9.578 9.010 9.010 512,008 +0.14(+1.58%)
Jan 07, 2016 9.700 9.920 8.810 8.870 1,125,262 -1.51(-14.55%)
Jan 06, 2016 10.26 10.48 10.22 10.38 275,138 -0.23(-2.17%)
Jan 05, 2016 10.72 10.90 10.52 10.61 358,165 -0.08(-0.75%)
Jan 04, 2016 10.40 10.79 10.15 10.69 463,030 -0.21(-1.93%)
Dec 31, 2015 10.75 10.90 10.90 10.90 335,300 +0.12(+1.11%)
Dec 30, 2015 11.27 11.60 10.71 10.78 658,448 -0.72(-6.26%)
Dec 29, 2015 11.25 11.57 11.11 11.50 466,714 +0.32(+2.86%)
Dec 28, 2015 11.40 11.50 10.91 11.18 497,545 -0.33(-2.87%)
Dec 24, 2015 11.67 11.51 11.51 11.51 376,500 -0.25(-2.13%)
Dec 23, 2015 11.43 12.00 11.29 11.76 1,196,813 +0.46(+4.07%)
Dec 22, 2015 11.40 11.62 11.09 11.30 1,148,514 +0.05(+0.44%)
Dec 21, 2015 10.45 11.25 10.45 11.25 1,210,019 +0.74(+7.04%)
Dec 18, 2015 10.80 11.03 10.43 10.51 981,148 -0.20(-1.87%)
Dec 17, 2015 10.49 10.95 10.28 10.71 982,070 +0.36(+3.48%)
Dec 16, 2015 9.840 10.38 9.840 10.35 988,096 +0.63(+6.48%)
Dec 15, 2015 9.380 9.830 9.320 9.720 370,330 +0.49(+5.31%)
Dec 14, 2015 9.590 9.780 9.120 9.230 378,518 -0.30(-3.15%)
Dec 11, 2015 9.890 9.973 9.510 9.530 277,464 -0.43(-4.32%)
Dec 10, 2015 9.750 10.01 9.750 9.960 214,909 +0.26(+2.68%)
Dec 09, 2015 9.680 10.13 9.540 9.700 428,821 +0.02(+0.21%)
Dec 08, 2015 9.490 9.790 9.080 9.680 330,633 +0.10(+1.04%)
Dec 07, 2015 9.850 9.930 9.400 9.580 416,452 -0.32(-3.23%)
Dec 04, 2015 9.910 10.03 9.780 9.900 233,857 +0.01(+0.10%)
Dec 03, 2015 10.00 10.30 9.770 9.890 330,993 -0.15(-1.49%)
Dec 02, 2015 10.30 10.30 9.940 10.04 264,937 -0.19(-1.86%)
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.