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

Kandi Techs Group (NQ: KNDI )

2.640 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
Dec 31, 2018 3.740 3.740 3.550 3.630 449,900 -0.11(-2.94%)
Dec 28, 2018 3.840 3.850 3.680 3.740 198,200 +0.00(+0.00%)
Dec 27, 2018 3.850 3.850 3.700 3.740 162,482 -0.08(-2.09%)
Dec 26, 2018 3.820 3.900 3.610 3.820 252,157 +0.10(+2.69%)
Dec 24, 2018 3.620 3.720 3.540 3.720 116,300 +0.10(+2.76%)
Dec 21, 2018 3.800 3.850 3.610 3.620 354,900 -0.25(-6.46%)
Dec 20, 2018 4.000 4.072 3.800 3.870 391,963 -0.14(-3.49%)
Dec 19, 2018 4.160 4.220 4.000 4.010 211,294 -0.12(-2.91%)
Dec 18, 2018 4.120 4.170 4.030 4.130 193,925 +0.05(+1.23%)
Dec 17, 2018 4.230 4.270 4.050 4.080 270,729 -0.16(-3.77%)
Dec 14, 2018 4.200 4.280 4.180 4.240 52,100 +0.02(+0.47%)
Dec 13, 2018 4.300 4.440 4.170 4.220 193,221 -0.07(-1.63%)
Dec 12, 2018 4.140 4.374 4.140 4.290 286,617 +0.11(+2.63%)
Dec 11, 2018 4.180 4.330 4.150 4.180 167,279 +0.04(+0.97%)
Dec 10, 2018 4.260 4.300 4.100 4.140 176,793 -0.13(-3.04%)
Dec 07, 2018 4.250 4.330 4.200 4.270 152,400 +0.03(+0.71%)
Dec 06, 2018 4.400 4.400 4.200 4.240 271,695 -0.26(-5.78%)
Dec 04, 2018 4.710 4.710 4.420 4.500 184,000 -0.21(-4.46%)
Dec 03, 2018 4.600 4.770 4.550 4.710 295,779 +0.24(+5.37%)
Nov 30, 2018 4.500 4.565 4.460 4.470 100,500 -0.04(-0.89%)
Nov 29, 2018 4.500 4.610 4.430 4.510 106,022 -0.01(-0.22%)
Nov 28, 2018 4.370 4.570 4.360 4.520 209,093 +0.16(+3.67%)
Nov 27, 2018 4.490 4.490 4.300 4.360 122,685 -0.07(-1.58%)
Nov 26, 2018 4.500 4.573 4.430 4.430 112,503 -0.06(-1.34%)
Nov 23, 2018 4.460 4.630 4.460 4.490 128,400 -0.01(-0.22%)
Nov 21, 2018 4.500 4.500 4.500 0 +0.24(+5.63%)
Nov 20, 2018 4.230 4.340 4.170 4.260 285,888 -0.14(-3.18%)
Nov 19, 2018 4.590 4.710 4.300 4.400 492,552 -0.20(-4.35%)
Nov 16, 2018 4.640 4.730 4.560 4.600 132,900 -0.06(-1.29%)
Nov 15, 2018 4.570 4.720 4.550 4.660 185,023 +0.05(+1.08%)
Nov 14, 2018 4.640 4.750 4.550 4.610 169,369 +0.00(+0.00%)
Nov 13, 2018 4.610 4.762 4.540 4.610 198,571 +0.01(+0.22%)
Nov 12, 2018 4.630 4.765 4.515 4.600 200,121 -0.11(-2.34%)
Nov 09, 2018 4.780 4.800 4.500 4.710 682,900 -0.55(-10.46%)
Nov 08, 2018 5.100 5.320 5.050 5.260 401,829 +0.13(+2.53%)
Nov 07, 2018 5.220 5.290 4.930 5.130 347,567 -0.06(-1.16%)
Nov 06, 2018 5.360 5.374 5.050 5.190 499,928 -0.16(-2.99%)
Nov 05, 2018 5.000 5.500 4.950 5.350 685,433 +0.36(+7.21%)
Nov 02, 2018 4.910 5.000 4.810 4.990 244,500 +0.19(+3.96%)
Nov 01, 2018 4.870 4.930 4.670 4.800 310,814 -0.01(-0.21%)
Oct 31, 2018 4.810 4.900 4.670 4.810 432,012 +0.20(+4.34%)
Oct 30, 2018 4.640 4.800 4.500 4.610 407,943 -0.05(-1.07%)
Oct 29, 2018 4.070 5.000 4.000 4.660 1,968,665 +0.66(+16.50%)
Oct 26, 2018 4.220 4.240 3.950 4.000 425,500 -0.25(-5.88%)
Oct 25, 2018 4.170 4.490 4.160 4.250 186,916 +0.10(+2.41%)
Oct 24, 2018 4.400 4.550 4.150 4.150 194,829 -0.25(-5.68%)
Oct 23, 2018 4.300 4.420 4.230 4.400 184,009 +0.00(+0.00%)
Oct 22, 2018 4.570 4.707 4.320 4.400 397,633 -0.20(-4.35%)
Oct 19, 2018 4.840 4.970 4.550 4.600 368,900 -0.25(-5.15%)
Oct 18, 2018 4.970 5.020 4.750 4.850 297,067 -0.15(-3.00%)
Oct 17, 2018 5.060 5.170 4.864 5.000 134,865 -0.05(-0.99%)
Oct 16, 2018 5.110 5.190 4.830 5.050 326,277 -0.04(-0.79%)
Oct 15, 2018 5.090 5.300 4.990 5.090 317,229 -0.05(-0.97%)
Oct 12, 2018 5.100 5.720 5.030 5.140 671,400 +0.06(+1.18%)
Oct 11, 2018 5.060 5.230 4.880 5.080 564,651 -0.18(-3.42%)
Oct 10, 2018 5.400 5.520 5.210 5.260 387,913 -0.14(-2.59%)
Oct 09, 2018 5.400 5.694 5.280 5.400 576,068 -0.06(-1.10%)
Oct 08, 2018 5.800 5.900 5.370 5.460 525,756 -0.36(-6.19%)
Oct 05, 2018 5.590 6.100 5.520 5.820 743,600 +0.22(+3.93%)
Oct 04, 2018 6.470 6.490 5.520 5.600 1,040,963 -0.70(-11.11%)
Oct 03, 2018 5.700 6.540 5.580 6.300 2,309,538 +0.76(+13.72%)
Oct 02, 2018 5.020 5.700 5.000 5.540 1,037,130 +0.46(+9.06%)
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.