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

Kandi Techs Group (NQ: KNDI )

2.690 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Nov 30, 2023 2.830 2.870 2.780 2.800 54,490 -0.04(-1.23%)
Nov 29, 2023 2.900 2.930 2.830 2.835 44,930 -0.04(-1.56%)
Nov 28, 2023 2.910 2.950 2.860 2.880 98,999 -0.03(-1.03%)
Nov 27, 2023 2.970 2.980 2.890 2.910 186,687 +0.07(+2.46%)
Nov 24, 2023 2.810 2.850 2.780 2.840 141,134 +0.04(+1.43%)
Nov 22, 2023 2.780 2.820 2.731 2.800 150,132 +0.03(+1.08%)
Nov 21, 2023 2.700 2.780 2.681 2.770 104,219 +0.02(+0.73%)
Nov 20, 2023 2.800 2.840 2.740 2.750 72,023 -0.07(-2.48%)
Nov 17, 2023 2.770 2.910 2.770 2.820 84,122 +0.03(+1.08%)
Nov 16, 2023 2.850 2.900 2.780 2.790 77,156 -0.09(-3.12%)
Nov 15, 2023 2.940 2.990 2.880 2.880 78,232 -0.06(-2.04%)
Nov 14, 2023 2.960 3.040 2.910 2.940 110,409 +0.06(+2.08%)
Nov 13, 2023 3.040 3.070 2.830 2.880 212,799 -0.24(-7.69%)
Nov 10, 2023 3.200 3.230 3.120 3.120 90,805 -0.08(-2.50%)
Nov 09, 2023 3.330 3.330 3.200 3.200 98,289 -0.16(-4.76%)
Nov 08, 2023 3.430 3.440 3.333 3.360 75,450 +0.01(+0.30%)
Nov 07, 2023 3.320 3.410 3.320 3.350 69,183 +0.04(+1.21%)
Nov 06, 2023 3.350 3.387 3.295 3.310 108,869 -0.06(-1.78%)
Nov 03, 2023 3.300 3.420 3.300 3.370 91,460 +0.09(+2.74%)
Nov 02, 2023 3.220 3.340 3.220 3.280 63,302 +0.03(+0.92%)
Nov 01, 2023 3.200 3.260 3.200 3.250 59,040 +0.05(+1.56%)
Oct 31, 2023 3.280 3.280 3.200 3.200 92,526 -0.05(-1.54%)
Oct 30, 2023 3.230 3.280 3.220 3.250 57,666 +0.03(+0.93%)
Oct 27, 2023 3.230 3.290 3.220 3.220 88,868 -0.04(-1.38%)
Oct 26, 2023 3.200 3.290 3.200 3.265 86,530 +0.04(+1.24%)
Oct 25, 2023 3.320 3.400 3.205 3.225 153,580 -0.13(-4.02%)
Oct 24, 2023 3.350 3.420 3.310 3.360 77,631 +0.01(+0.30%)
Oct 23, 2023 3.300 3.593 3.300 3.350 250,086 -0.03(-0.89%)
Oct 20, 2023 3.420 3.480 3.300 3.380 158,687 -0.06(-1.74%)
Oct 19, 2023 3.410 3.510 3.390 3.440 124,055 +0.03(+0.88%)
Oct 18, 2023 3.410 3.480 3.381 3.410 86,849 -0.04(-1.16%)
Oct 17, 2023 3.640 3.640 3.440 3.450 93,077 -0.13(-3.63%)
Oct 16, 2023 3.590 3.651 3.500 3.580 135,640 -0.03(-0.83%)
Oct 13, 2023 3.620 3.651 3.560 3.610 114,613 -0.03(-0.82%)
Oct 12, 2023 3.660 3.660 3.582 3.640 96,510 -0.02(-0.55%)
Oct 11, 2023 3.590 3.670 3.590 3.660 79,241 +0.06(+1.67%)
Oct 10, 2023 3.530 3.634 3.530 3.600 75,414 +0.05(+1.41%)
Oct 09, 2023 3.520 3.590 3.450 3.550 122,963 -0.02(-0.56%)
Oct 06, 2023 3.480 3.580 3.400 3.570 239,609 +0.06(+1.71%)
Oct 05, 2023 3.460 3.510 3.412 3.510 39,337 +0.05(+1.45%)
Oct 04, 2023 3.490 3.500 3.250 3.460 184,068 -0.03(-0.86%)
Oct 03, 2023 3.390 3.520 3.390 3.490 86,078 +0.07(+2.05%)
Oct 02, 2023 3.440 3.470 3.400 3.420 65,704 -0.04(-1.16%)
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%)
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.