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

Kandi Techs Group (NQ: KNDI )

2.550 -0.080 (-3.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 29, 2023 3.450 3.500 3.450 3.460 35,279 +0.03(+0.87%)
Sep 28, 2023 3.500 3.520 3.410 3.430 63,659 -0.08(-2.28%)
Sep 27, 2023 3.470 3.550 3.447 3.510 71,125 +0.04(+1.30%)
Sep 26, 2023 3.410 3.500 3.390 3.465 104,007 +0.00(+0.14%)
Sep 25, 2023 3.430 3.470 3.440 3.460 114,618 +0.00(+0.00%)
Sep 22, 2023 3.530 3.550 3.450 3.460 140,937 -0.03(-0.86%)
Sep 21, 2023 3.450 3.520 3.450 3.490 153,648 +0.00(+0.00%)
Sep 20, 2023 3.420 3.540 3.420 3.490 119,171 +0.04(+1.16%)
Sep 19, 2023 3.450 3.460 3.370 3.450 103,480 +0.03(+0.88%)
Sep 18, 2023 3.370 3.460 3.360 3.420 67,186 +0.04(+1.18%)
Sep 15, 2023 3.350 3.450 3.343 3.380 119,842 -0.01(-0.29%)
Sep 14, 2023 3.300 3.440 3.230 3.390 152,376 +0.11(+3.35%)
Sep 13, 2023 3.240 3.300 3.200 3.280 128,153 +0.02(+0.61%)
Sep 12, 2023 3.300 3.330 3.210 3.260 102,779 -0.05(-1.51%)
Sep 11, 2023 3.190 3.360 3.190 3.310 119,000 +0.11(+3.44%)
Sep 08, 2023 3.260 3.270 3.160 3.200 81,007 -0.03(-0.93%)
Sep 07, 2023 3.310 3.320 3.140 3.230 104,972 -0.11(-3.29%)
Sep 06, 2023 3.340 3.450 3.300 3.340 226,590 +0.04(+1.21%)
Sep 05, 2023 3.250 3.345 3.230 3.300 105,246 +0.03(+0.92%)
Sep 01, 2023 3.160 3.290 3.160 3.270 70,245 +0.09(+2.83%)
Aug 31, 2023 3.240 3.270 3.150 3.180 107,543 -0.05(-1.55%)
Aug 30, 2023 3.170 3.280 3.170 3.230 119,577 +0.04(+1.25%)
Aug 29, 2023 3.160 3.200 3.115 3.190 79,935 +0.05(+1.59%)
Aug 28, 2023 3.080 3.190 3.080 3.140 78,192 +0.03(+0.96%)
Aug 25, 2023 3.210 3.230 3.110 3.110 145,083 -0.09(-2.81%)
Aug 24, 2023 3.240 3.257 3.200 3.200 74,454 -0.06(-1.84%)
Aug 23, 2023 3.250 3.310 3.250 3.260 45,532 -0.01(-0.31%)
Aug 22, 2023 3.260 3.340 3.240 3.270 94,378 +0.01(+0.31%)
Aug 21, 2023 3.260 3.330 3.250 3.260 85,360 -0.04(-1.06%)
Aug 18, 2023 3.360 3.389 3.270 3.295 105,735 -0.14(-3.94%)
Aug 17, 2023 3.420 3.450 3.353 3.430 131,709 +0.03(+0.88%)
Aug 16, 2023 3.440 3.520 3.220 3.400 296,735 -0.07(-2.02%)
Aug 15, 2023 3.530 3.530 3.429 3.470 229,510 -0.06(-1.70%)
Aug 14, 2023 3.640 3.640 3.525 3.530 142,722 -0.15(-4.08%)
Aug 11, 2023 3.680 3.740 3.660 3.680 104,357 -0.06(-1.60%)
Aug 10, 2023 3.660 3.740 3.630 3.740 132,484 +0.12(+3.31%)
Aug 09, 2023 3.670 3.670 3.560 3.620 126,324 -0.06(-1.63%)
Aug 08, 2023 3.650 3.680 3.550 3.680 184,100 +0.07(+1.94%)
Aug 07, 2023 3.530 3.640 3.530 3.610 142,657 +0.04(+1.12%)
Aug 04, 2023 3.530 3.620 3.520 3.570 99,226 +0.03(+0.85%)
Aug 03, 2023 3.510 3.595 3.510 3.540 59,497 +0.01(+0.28%)
Aug 02, 2023 3.570 3.600 3.520 3.530 88,072 -0.07(-1.94%)
Aug 01, 2023 3.670 3.678 3.560 3.600 66,483 -0.07(-1.91%)
Jul 31, 2023 3.610 3.687 3.610 3.670 83,354 +0.06(+1.66%)
Jul 28, 2023 3.600 3.690 3.595 3.610 97,345 +0.04(+1.12%)
Jul 27, 2023 3.650 3.690 3.540 3.570 122,130 -0.06(-1.65%)
Jul 26, 2023 3.640 3.730 3.630 3.630 117,612 -0.04(-1.09%)
Jul 25, 2023 3.720 3.760 3.650 3.670 85,544 -0.05(-1.34%)
Jul 24, 2023 3.690 3.800 3.690 3.720 143,962 +0.00(+0.00%)
Jul 21, 2023 3.790 3.805 3.700 3.720 128,593 -0.09(-2.36%)
Jul 20, 2023 3.800 3.810 3.730 3.810 68,489 +0.01(+0.26%)
Jul 19, 2023 3.630 3.840 3.614 3.800 213,748 +0.16(+4.40%)
Jul 18, 2023 3.660 3.700 3.600 3.640 226,565 -0.02(-0.55%)
Jul 17, 2023 3.800 3.810 3.640 3.660 275,949 -0.15(-3.94%)
Jul 14, 2023 3.810 3.882 3.800 3.810 123,160 -0.07(-1.80%)
Jul 13, 2023 3.900 3.940 3.870 3.880 87,873 -0.02(-0.51%)
Jul 12, 2023 3.890 3.960 3.876 3.900 98,975 +0.02(+0.52%)
Jul 11, 2023 3.840 3.940 3.840 3.880 123,727 +0.02(+0.52%)
Jul 10, 2023 3.860 3.910 3.840 3.860 110,918 -0.02(-0.52%)
Jul 07, 2023 3.900 3.960 3.880 3.880 89,272 -0.02(-0.51%)
Jul 06, 2023 3.900 3.930 3.870 3.900 109,801 -0.03(-0.76%)
Jul 05, 2023 3.880 3.960 3.876 3.930 136,533 +0.06(+1.55%)
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.