Skip to main content

Kandi Techs Group (NQ: KNDI )

2.760 -0.070 (-2.47%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 2.840 2.900 2.730 2.760 362,623 -0.07(-2.47%)
Jan 26, 2023 2.760 2.850 2.730 2.830 278,472 +0.08(+2.91%)
Jan 25, 2023 2.700 2.780 2.690 2.750 81,963 +0.02(+0.73%)
Jan 24, 2023 2.800 2.810 2.730 2.730 90,181 -0.07(-2.50%)
Jan 23, 2023 2.720 2.810 2.720 2.800 177,850 +0.08(+2.94%)
Jan 20, 2023 2.680 2.780 2.680 2.720 117,121 +0.03(+1.12%)
Jan 19, 2023 2.870 2.880 2.670 2.690 193,352 -0.18(-6.27%)
Jan 18, 2023 2.850 2.900 2.830 2.870 174,131 +0.01(+0.35%)
Jan 17, 2023 2.890 2.910 2.830 2.860 142,643 -0.04(-1.38%)
Jan 13, 2023 2.870 2.930 2.865 2.900 154,287 +0.04(+1.40%)
Jan 12, 2023 2.720 2.920 2.670 2.860 288,487 +0.16(+5.93%)
Jan 11, 2023 2.700 2.780 2.670 2.700 118,379 +0.00(+0.00%)
Jan 10, 2023 2.650 2.710 2.600 2.700 105,899 +0.08(+3.05%)
Jan 09, 2023 2.730 2.750 2.610 2.620 182,551 -0.13(-4.73%)
Jan 06, 2023 2.670 2.750 2.570 2.750 194,311 +0.10(+3.77%)
Jan 05, 2023 2.580 2.680 2.530 2.650 227,229 +0.08(+3.11%)
Jan 04, 2023 2.340 2.590 2.340 2.570 208,396 +0.24(+10.30%)
Jan 03, 2023 2.290 2.425 2.290 2.330 131,247 +0.03(+1.30%)
Dec 30, 2022 2.250 2.330 2.250 2.300 384,795 -0.01(-0.43%)
Dec 29, 2022 2.280 2.320 2.230 2.310 260,891 +0.04(+1.76%)
Dec 28, 2022 2.230 2.335 2.230 2.270 274,921 +0.02(+0.89%)
Dec 27, 2022 2.340 2.340 2.230 2.250 193,827 -0.10(-4.26%)
Dec 23, 2022 2.410 2.420 2.350 2.350 114,215 -0.06(-2.49%)
Dec 22, 2022 2.600 2.600 2.360 2.410 198,297 -0.10(-3.98%)
Dec 21, 2022 2.400 2.530 2.400 2.510 170,143 +0.07(+2.87%)
Dec 20, 2022 2.280 2.450 2.268 2.440 173,575 +0.15(+6.55%)
Dec 19, 2022 2.310 2.330 2.250 2.290 254,732 +0.02(+0.88%)
Dec 16, 2022 2.270 2.330 2.230 2.270 745,155 -0.03(-1.30%)
Dec 15, 2022 2.310 2.350 2.270 2.300 249,390 -0.01(-0.43%)
Dec 14, 2022 2.280 2.380 2.260 2.310 270,672 -0.02(-0.86%)
Dec 13, 2022 2.280 2.385 2.230 2.330 425,053 +0.07(+3.10%)
Dec 12, 2022 2.410 2.434 2.250 2.260 350,798 -0.19(-7.76%)
Dec 09, 2022 2.560 2.560 2.435 2.450 150,165 -0.10(-3.92%)
Dec 08, 2022 2.520 2.550 2.480 2.550 122,462 +0.04(+1.80%)
Dec 07, 2022 2.630 2.640 2.500 2.505 224,252 -0.18(-6.53%)
Dec 06, 2022 2.650 2.700 2.630 2.680 124,646 +0.04(+1.52%)
Dec 05, 2022 2.720 2.737 2.630 2.640 92,069 -0.08(-2.94%)
Dec 02, 2022 2.670 2.750 2.640 2.720 129,294 -0.02(-0.73%)
Dec 01, 2022 2.760 2.800 2.705 2.740 148,631 +0.01(+0.37%)
Nov 30, 2022 2.710 2.750 2.670 2.730 153,534 +0.03(+1.11%)
Nov 29, 2022 2.740 2.741 2.690 2.700 83,778 -0.01(-0.37%)
Nov 28, 2022 2.710 2.770 2.670 2.710 203,043 -0.04(-1.45%)
Nov 25, 2022 2.660 2.770 2.640 2.750 124,227 +0.10(+3.77%)
Nov 23, 2022 2.700 2.740 2.620 2.650 207,978 -0.06(-2.21%)
Nov 22, 2022 2.900 2.900 2.700 2.710 221,290 -0.18(-6.23%)
Nov 21, 2022 2.980 2.980 2.870 2.890 145,751 -0.09(-3.02%)
Nov 18, 2022 2.910 3.000 2.910 2.980 125,329 -0.01(-0.33%)
Nov 17, 2022 2.920 3.010 2.885 2.990 132,601 +0.02(+0.67%)
Nov 16, 2022 2.950 2.990 2.910 2.970 201,898 +0.03(+1.02%)
Nov 15, 2022 3.080 3.080 2.930 2.940 707,117 -0.14(-4.55%)
Nov 14, 2022 3.240 3.290 3.000 3.080 481,618 -0.14(-4.35%)
Nov 11, 2022 3.240 3.290 3.210 3.220 148,362 -0.01(-0.31%)
Nov 10, 2022 3.200 3.300 3.100 3.230 509,389 +0.05(+1.57%)
Nov 09, 2022 3.100 3.195 3.082 3.180 400,035 +0.02(+0.63%)
Nov 08, 2022 3.210 3.240 3.010 3.160 386,639 -0.02(-0.63%)
Nov 07, 2022 3.180 3.260 3.110 3.180 347,222 +0.03(+0.95%)
Nov 04, 2022 3.120 3.210 2.960 3.150 407,414 +0.05(+1.61%)
Nov 03, 2022 3.000 3.180 3.000 3.100 303,098 +0.05(+1.64%)
Nov 02, 2022 2.960 3.160 2.960 3.050 423,429 +0.09(+3.04%)
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.