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 +0.150 (+6.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jan 31, 2013 3.600 3.600 3.440 3.590 26,002 -0.01(-0.28%)
Jan 30, 2013 3.460 3.672 3.370 3.600 69,490 +0.13(+3.75%)
Jan 29, 2013 3.650 3.680 3.430 3.470 89,082 -0.24(-6.47%)
Jan 28, 2013 3.760 3.760 3.640 3.710 24,604 -0.03(-0.80%)
Jan 25, 2013 3.710 3.750 3.660 3.740 39,810 +0.02(+0.54%)
Jan 24, 2013 3.770 3.770 3.660 3.720 50,813 -0.04(-1.06%)
Jan 23, 2013 3.766 3.790 3.710 3.760 26,359 -0.04(-1.06%)
Jan 22, 2013 3.930 3.930 3.750 3.800 76,595 -0.09(-2.31%)
Jan 18, 2013 3.910 3.910 3.850 3.890 29,607 -0.02(-0.51%)
Jan 17, 2013 4.000 4.000 3.820 3.910 42,603 -0.03(-0.76%)
Jan 16, 2013 3.960 3.960 3.860 3.940 16,744 +0.00(+0.00%)
Jan 15, 2013 3.820 3.970 3.800 3.940 37,949 +0.09(+2.34%)
Jan 14, 2013 4.000 4.040 3.850 3.850 124,029 -0.14(-3.51%)
Jan 11, 2013 4.000 4.000 3.850 3.990 51,250 +0.01(+0.25%)
Jan 10, 2013 3.860 4.000 3.860 3.980 52,863 +0.10(+2.58%)
Jan 09, 2013 3.700 3.900 3.700 3.880 38,912 +0.16(+4.30%)
Jan 08, 2013 3.890 3.890 3.680 3.720 52,861 -0.17(-4.37%)
Jan 07, 2013 3.890 3.930 3.780 3.890 39,972 -0.04(-1.02%)
Jan 04, 2013 3.950 3.970 3.700 3.930 180,030 -0.05(-1.26%)
Jan 03, 2013 3.910 4.000 3.830 3.980 65,636 +0.03(+0.76%)
Jan 02, 2013 3.985 4.050 3.850 3.950 67,494 -0.04(-1.00%)
Dec 31, 2012 3.860 4.050 3.750 3.990 107,440 +0.09(+2.32%)
Dec 28, 2012 3.880 3.930 3.750 3.900 25,890 -0.04(-1.03%)
Dec 27, 2012 3.900 3.950 3.889 3.940 12,602 -0.01(-0.25%)
Dec 26, 2012 3.960 3.990 3.810 3.950 27,434 -0.06(-1.50%)
Dec 24, 2012 4.000 4.089 3.880 4.010 17,237 +0.01(+0.25%)
Dec 21, 2012 3.900 4.000 3.810 4.000 37,774 +0.03(+0.76%)
Dec 20, 2012 3.870 4.070 3.870 3.970 55,604 +0.09(+2.32%)
Dec 19, 2012 3.930 4.160 3.830 3.880 41,535 -0.06(-1.52%)
Dec 18, 2012 3.910 4.120 3.830 3.940 96,475 +0.07(+1.81%)
Dec 17, 2012 3.640 3.880 3.520 3.870 98,075 +0.27(+7.50%)
Dec 14, 2012 3.730 3.730 3.550 3.600 82,422 -0.12(-3.23%)
Dec 13, 2012 3.710 3.820 3.700 3.720 36,135 -0.03(-0.80%)
Dec 12, 2012 3.910 3.910 3.710 3.750 57,974 -0.12(-3.10%)
Dec 11, 2012 3.970 3.980 3.850 3.870 23,255 -0.01(-0.26%)
Dec 10, 2012 3.960 3.960 3.810 3.880 47,305 -0.05(-1.27%)
Dec 07, 2012 4.010 4.010 3.930 3.930 36,886 -0.08(-2.00%)
Dec 06, 2012 4.010 4.010 3.930 4.010 222,229 +0.01(+0.25%)
Dec 05, 2012 3.950 4.060 3.950 4.000 102,212 +0.03(+0.76%)
Dec 04, 2012 3.950 4.020 3.930 3.970 50,419 -0.02(-0.50%)
Nov 30, 2012 4.020 4.060 3.950 3.990 28,935 -0.06(-1.48%)
Nov 29, 2012 4.070 4.100 4.030 4.050 58,287 -0.03(-0.74%)
Nov 28, 2012 4.050 4.120 4.050 4.080 48,642 +0.00(+0.00%)
Nov 27, 2012 4.090 4.150 4.060 4.080 78,971 -0.07(-1.69%)
Nov 26, 2012 4.130 4.160 4.030 4.150 101,474 -0.02(-0.48%)
Nov 23, 2012 4.200 4.200 4.080 4.170 53,495 +0.10(+2.46%)
Nov 21, 2012 4.030 4.140 4.030 4.070 34,499 +0.01(+0.25%)
Nov 20, 2012 4.090 4.150 4.040 4.060 41,436 -0.01(-0.25%)
Nov 19, 2012 3.950 4.090 3.950 4.070 63,882 +0.12(+3.04%)
Nov 16, 2012 3.920 3.950 3.760 3.950 57,085 +0.06(+1.54%)
Nov 15, 2012 4.010 4.030 3.800 3.890 120,754 -0.13(-3.23%)
Nov 14, 2012 3.900 4.200 3.900 4.020 142,237 -0.03(-0.74%)
Nov 13, 2012 4.160 4.190 3.770 4.050 292,451 -0.15(-3.57%)
Nov 12, 2012 4.220 4.220 4.150 4.200 24,870 +0.02(+0.48%)
Nov 09, 2012 4.160 4.200 4.160 4.180 49,044 +0.00(+0.00%)
Nov 08, 2012 4.170 4.200 4.170 4.180 15,227 -0.02(-0.43%)
Nov 07, 2012 4.180 4.200 4.150 4.198 32,819 -0.04(-0.99%)
Nov 06, 2012 4.250 4.300 4.210 4.240 64,650 -0.06(-1.40%)
Nov 05, 2012 4.220 4.350 4.160 4.300 69,985 +0.10(+2.38%)
Nov 02, 2012 4.250 4.260 4.160 4.200 29,165 -0.06(-1.41%)
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.