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

Kandi Techs Group (NQ: KNDI )

2.520 -0.020 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Jul 31, 2017 4.100 4.150 4.000 4.000 65,964 -0.10(-2.44%)
Jul 28, 2017 4.000 4.100 3.980 4.100 209,144 +0.05(+1.23%)
Jul 27, 2017 4.000 4.100 4.000 4.050 89,662 +0.05(+1.25%)
Jul 26, 2017 4.150 4.150 4.000 4.000 232,651 -0.10(-2.44%)
Jul 25, 2017 4.100 4.200 4.100 4.100 73,282 -0.03(-0.61%)
Jul 24, 2017 4.150 4.150 4.100 4.125 46,642 +0.00(+0.00%)
Jul 21, 2017 4.150 4.250 4.100 4.125 117,164 -0.03(-0.60%)
Jul 20, 2017 4.200 4.275 4.150 4.150 63,585 -0.10(-2.35%)
Jul 19, 2017 4.200 4.350 4.200 4.250 74,099 +0.05(+1.19%)
Jul 18, 2017 4.200 4.311 4.150 4.200 111,011 -0.05(-1.18%)
Jul 17, 2017 4.400 4.400 4.200 4.250 74,949 -0.15(-3.41%)
Jul 14, 2017 4.400 4.450 4.350 4.400 130,228 +0.05(+1.15%)
Jul 13, 2017 4.100 4.400 4.100 4.350 154,344 +0.20(+4.82%)
Jul 12, 2017 4.350 4.350 4.150 4.150 129,999 -0.25(-5.68%)
Jul 11, 2017 4.400 4.450 4.350 4.400 72,945 +0.00(+0.00%)
Jul 10, 2017 4.350 4.450 4.350 4.400 87,051 +0.00(+0.00%)
Jul 07, 2017 4.350 4.400 4.350 4.400 70,602 +0.05(+1.15%)
Jul 06, 2017 4.450 4.450 4.350 4.350 70,098 -0.05(-1.14%)
Jul 05, 2017 4.400 4.450 4.400 4.400 88,907 -0.05(-1.12%)
Jul 03, 2017 4.400 4.500 4.400 4.450 50,673 +0.00(+0.00%)
Jun 30, 2017 4.250 4.450 4.250 4.450 65,676 +0.20(+4.71%)
Jun 29, 2017 4.450 4.500 4.250 4.250 118,001 -0.20(-4.49%)
Jun 28, 2017 4.250 4.500 4.250 4.450 237,165 +0.20(+4.71%)
Jun 27, 2017 4.300 4.300 4.200 4.250 135,983 +0.05(+1.19%)
Jun 26, 2017 4.150 4.250 4.150 4.200 124,482 +0.05(+1.20%)
Jun 23, 2017 4.150 4.150 4.100 4.150 73,094 +0.05(+1.22%)
Jun 22, 2017 4.000 4.150 3.950 4.100 119,953 +0.15(+3.80%)
Jun 21, 2017 4.000 4.000 3.950 3.950 68,292 -0.05(-1.25%)
Jun 20, 2017 3.950 4.000 3.950 4.000 28,562 +0.05(+1.27%)
Jun 19, 2017 4.000 4.050 3.950 3.950 30,126 +0.05(+1.28%)
Jun 16, 2017 4.000 4.050 3.900 3.900 301,416 -0.10(-2.50%)
Jun 15, 2017 4.050 4.100 4.000 4.000 116,725 -0.05(-1.23%)
Jun 14, 2017 4.050 4.150 4.050 4.050 55,765 -0.05(-1.22%)
Jun 13, 2017 4.000 4.150 4.000 4.100 90,171 +0.10(+2.50%)
Jun 12, 2017 4.150 4.150 4.000 4.000 99,134 -0.05(-1.23%)
Jun 09, 2017 4.100 4.150 4.050 4.050 135,151 -0.10(-2.41%)
Jun 08, 2017 4.150 4.150 4.050 4.150 170,776 +0.00(+0.00%)
Jun 07, 2017 4.100 4.250 4.100 4.150 97,092 +0.00(+0.00%)
Jun 06, 2017 4.050 4.150 4.050 4.150 51,440 +0.10(+2.47%)
Jun 05, 2017 4.150 4.200 4.050 4.050 202,702 -0.15(-3.57%)
Jun 02, 2017 4.200 4.200 4.150 4.200 54,794 +0.03(+0.60%)
Jun 01, 2017 4.150 4.250 4.150 4.175 63,233 +0.02(+0.60%)
May 31, 2017 4.150 4.175 4.100 4.150 118,936 -0.05(-1.19%)
May 30, 2017 4.200 4.250 4.200 4.200 54,015 -0.05(-1.18%)
May 26, 2017 4.300 4.350 4.200 4.250 83,938 -0.10(-2.30%)
May 25, 2017 4.300 4.350 4.275 4.350 189,725 +0.05(+1.16%)
May 24, 2017 4.250 4.300 4.200 4.300 98,848 +0.05(+1.18%)
May 23, 2017 4.250 4.250 4.200 4.250 125,534 +0.05(+1.19%)
May 22, 2017 4.000 4.200 4.000 4.200 135,946 +0.20(+5.00%)
May 19, 2017 3.900 4.000 3.900 4.000 75,662 +0.05(+1.27%)
May 18, 2017 3.900 4.000 3.900 3.950 127,959 -0.05(-1.25%)
May 17, 2017 3.950 4.000 3.900 4.000 113,477 +0.00(+0.00%)
May 16, 2017 4.000 4.000 3.900 4.000 226,194 -0.03(-0.62%)
May 15, 2017 4.000 4.050 4.000 4.025 74,320 -0.02(-0.62%)
May 12, 2017 4.050 4.150 4.000 4.050 147,549 +0.00(+0.00%)
May 11, 2017 4.150 4.150 4.000 4.050 69,934 -0.10(-2.41%)
May 10, 2017 4.200 4.200 3.900 4.150 605,072 -0.35(-7.78%)
May 09, 2017 4.500 4.700 4.450 4.500 416,155 +0.10(+2.27%)
May 08, 2017 4.300 4.450 4.300 4.400 141,646 +0.05(+1.15%)
May 05, 2017 4.300 4.400 4.300 4.350 115,982 +0.00(+0.00%)
May 04, 2017 4.400 4.400 4.300 4.350 133,715 -0.10(-2.25%)
May 03, 2017 4.200 4.500 4.150 4.450 632,868 +0.25(+5.95%)
May 02, 2017 4.150 4.200 4.075 4.200 157,094 +0.15(+3.70%)
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.