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

Kandi Techs Group (NQ: KNDI )

2.540 -0.100 (-3.79%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
Oct 31, 2011 2.750 2.750 2.465 2.550 60,802 -0.26(-9.25%)
Oct 28, 2011 2.440 2.890 2.430 2.810 217,491 +0.42(+17.57%)
Oct 27, 2011 2.400 2.440 2.280 2.390 76,490 +0.02(+0.84%)
Oct 26, 2011 2.290 2.380 2.201 2.370 31,279 +0.10(+4.41%)
Oct 25, 2011 2.183 2.315 2.150 2.270 18,273 -0.01(-0.44%)
Oct 24, 2011 2.230 2.300 2.180 2.280 36,983 +0.05(+2.24%)
Oct 21, 2011 2.190 2.280 2.140 2.230 23,360 +0.08(+3.72%)
Oct 20, 2011 2.230 2.240 2.130 2.150 12,300 -0.04(-1.83%)
Oct 19, 2011 2.330 2.341 2.060 2.190 60,074 -0.16(-6.81%)
Oct 18, 2011 2.240 2.470 2.240 2.350 17,889 +0.08(+3.53%)
Oct 17, 2011 2.350 2.420 2.220 2.270 35,839 -0.14(-5.74%)
Oct 14, 2011 2.300 2.410 2.270 2.408 55,673 +0.13(+5.61%)
Oct 13, 2011 2.120 2.370 2.020 2.280 105,043 +0.11(+5.07%)
Oct 12, 2011 2.010 2.170 2.010 2.170 118,481 +0.17(+8.50%)
Oct 11, 2011 1.980 2.080 1.980 2.000 39,767 -0.05(-2.44%)
Oct 10, 2011 2.010 2.080 1.910 2.050 11,200 +0.07(+3.54%)
Oct 07, 2011 1.980 2.020 1.970 1.980 12,950 -0.04(-1.98%)
Oct 06, 2011 2.000 2.080 1.960 2.020 23,275 +0.01(+0.50%)
Oct 05, 2011 1.980 2.059 1.880 2.010 24,950 +0.01(+0.50%)
Oct 04, 2011 1.960 2.122 1.880 2.000 66,462 +0.02(+1.01%)
Oct 03, 2011 2.120 2.120 1.980 1.980 79,389 -0.18(-8.33%)
Sep 30, 2011 2.110 2.160 2.100 2.160 30,875 +0.01(+0.47%)
Sep 29, 2011 2.110 2.210 2.100 2.150 49,067 +0.02(+0.94%)
Sep 28, 2011 2.129 2.130 2.100 2.130 38,967 +0.00(+0.00%)
Sep 27, 2011 2.170 2.300 2.100 2.130 68,627 -0.04(-1.84%)
Sep 26, 2011 2.220 2.220 2.100 2.170 45,101 -0.06(-2.69%)
Sep 23, 2011 2.140 2.290 2.121 2.230 33,415 +0.06(+2.76%)
Sep 22, 2011 2.130 2.170 2.100 2.170 70,507 +0.01(+0.46%)
Sep 21, 2011 2.220 2.290 2.160 2.160 12,319 -0.09(-3.91%)
Sep 20, 2011 2.160 2.340 2.160 2.248 39,633 +0.01(+0.36%)
Sep 19, 2011 2.230 2.350 2.130 2.240 41,874 -0.12(-5.08%)
Sep 16, 2011 2.400 2.400 2.280 2.360 59,712 +0.05(+2.16%)
Sep 15, 2011 2.260 2.340 2.250 2.310 56,400 +0.08(+3.59%)
Sep 14, 2011 2.310 2.400 2.230 2.230 45,274 -0.10(-4.29%)
Sep 13, 2011 2.270 2.350 2.180 2.330 50,495 +0.05(+2.19%)
Sep 12, 2011 2.300 2.349 2.240 2.280 65,548 -0.07(-2.98%)
Sep 09, 2011 2.520 2.520 2.260 2.350 106,596 -0.18(-7.11%)
Sep 08, 2011 2.460 2.550 2.440 2.530 25,738 +0.03(+1.20%)
Sep 07, 2011 2.520 2.520 2.430 2.500 28,550 +0.00(+0.00%)
Sep 06, 2011 2.680 2.680 2.460 2.500 73,650 -0.15(-5.66%)
Sep 02, 2011 2.770 2.820 2.600 2.650 78,735 -0.04(-1.49%)
Sep 01, 2011 2.600 2.840 2.600 2.690 163,900 +0.12(+4.67%)
Aug 31, 2011 2.480 2.600 2.480 2.570 57,311 +0.10(+4.05%)
Aug 30, 2011 2.500 2.510 2.390 2.470 39,356 -0.05(-1.98%)
Aug 29, 2011 2.620 2.660 2.461 2.520 121,604 -0.04(-1.56%)
Aug 26, 2011 2.560 2.560 2.360 2.560 48,886 +0.08(+3.23%)
Aug 25, 2011 2.381 2.520 2.380 2.480 36,353 +0.06(+2.48%)
Aug 24, 2011 2.450 2.500 2.360 2.420 27,047 -0.02(-0.82%)
Aug 23, 2011 2.420 2.500 2.350 2.440 55,404 +0.04(+1.67%)
Aug 22, 2011 2.470 2.500 2.370 2.400 42,648 -0.02(-0.83%)
Aug 19, 2011 2.620 2.750 2.360 2.420 102,838 -0.13(-5.10%)
Aug 18, 2011 2.500 2.700 2.350 2.550 103,619 -0.03(-1.16%)
Aug 17, 2011 2.230 2.600 2.230 2.580 149,552 +0.36(+16.22%)
Aug 16, 2011 2.270 2.380 2.220 2.220 80,161 -0.05(-2.20%)
Aug 15, 2011 2.580 2.770 2.160 2.270 232,624 -0.29(-11.33%)
Aug 12, 2011 2.460 2.770 2.400 2.560 121,574 +0.21(+8.94%)
Aug 11, 2011 2.250 2.400 2.200 2.350 93,569 +0.20(+9.30%)
Aug 10, 2011 2.250 2.250 2.110 2.150 63,728 -0.09(-4.02%)
Aug 09, 2011 2.310 2.400 2.110 2.240 109,794 -0.02(-0.88%)
Aug 08, 2011 2.340 2.400 2.200 2.260 147,785 -0.19(-7.76%)
Aug 05, 2011 2.500 2.690 2.400 2.450 146,357 -0.23(-8.58%)
Aug 04, 2011 2.530 2.750 2.250 2.680 271,903 +0.05(+1.90%)
Aug 03, 2011 2.700 2.740 2.560 2.630 125,684 -0.11(-4.01%)
Aug 02, 2011 2.980 2.980 2.710 2.740 103,909 -0.17(-5.84%)
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.