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 -0.080 (-2.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Apr 30, 2019 5.380 5.400 5.220 5.280 261,063 -0.12(-2.22%)
Apr 29, 2019 5.450 5.450 5.350 5.400 174,919 +0.00(+0.00%)
Apr 26, 2019 5.390 5.420 5.330 5.400 203,900 +0.01(+0.19%)
Apr 25, 2019 5.730 5.730 5.310 5.390 468,188 -0.29(-5.11%)
Apr 24, 2019 5.490 5.700 5.427 5.680 406,663 +0.18(+3.27%)
Apr 23, 2019 5.440 5.580 5.340 5.500 414,502 +0.09(+1.66%)
Apr 22, 2019 5.400 5.440 5.320 5.410 245,625 -0.02(-0.37%)
Apr 18, 2019 5.400 5.470 5.300 5.430 340,800 +0.07(+1.31%)
Apr 17, 2019 5.430 5.530 5.340 5.360 366,350 -0.06(-1.11%)
Apr 16, 2019 5.660 5.675 5.400 5.420 544,805 -0.21(-3.73%)
Apr 15, 2019 5.770 5.800 5.580 5.630 420,424 -0.09(-1.57%)
Apr 12, 2019 5.700 5.780 5.570 5.720 330,800 +0.04(+0.70%)
Apr 11, 2019 5.780 5.860 5.620 5.680 554,231 -0.01(-0.18%)
Apr 10, 2019 5.620 5.730 5.550 5.690 278,475 +0.07(+1.25%)
Apr 09, 2019 5.920 5.980 5.560 5.620 577,917 -0.27(-4.58%)
Apr 08, 2019 5.720 5.940 5.720 5.890 435,373 +0.10(+1.73%)
Apr 05, 2019 5.710 5.890 5.660 5.790 463,700 -0.03(-0.52%)
Apr 04, 2019 5.660 6.090 5.610 5.820 717,920 +0.15(+2.65%)
Apr 03, 2019 5.750 5.750 5.470 5.670 628,078 -0.03(-0.53%)
Apr 02, 2019 5.720 5.930 5.630 5.700 674,860 -0.01(-0.18%)
Apr 01, 2019 5.680 5.830 5.610 5.710 668,035 +0.10(+1.78%)
Mar 29, 2019 5.650 5.700 5.310 5.610 1,099,100 -0.01(-0.18%)
Mar 28, 2019 5.650 5.910 5.530 5.620 1,388,653 +0.10(+1.81%)
Mar 27, 2019 5.390 5.620 5.340 5.520 1,203,370 +0.19(+3.56%)
Mar 26, 2019 5.960 6.020 5.130 5.330 3,178,816 -0.77(-12.62%)
Mar 25, 2019 7.020 7.050 5.950 6.100 2,307,044 -0.76(-11.08%)
Mar 22, 2019 7.230 7.300 6.800 6.860 895,100 -0.43(-5.90%)
Mar 21, 2019 7.310 7.490 7.230 7.290 629,886 -0.10(-1.35%)
Mar 20, 2019 7.670 7.840 7.350 7.390 932,717 -0.28(-3.65%)
Mar 19, 2019 7.530 7.700 7.410 7.670 561,282 +0.14(+1.86%)
Mar 18, 2019 7.820 7.990 7.410 7.530 1,139,541 -0.24(-3.09%)
Mar 15, 2019 7.390 8.150 7.260 7.770 2,419,800 +0.32(+4.30%)
Mar 14, 2019 7.700 7.780 7.230 7.450 1,295,055 -0.26(-3.37%)
Mar 13, 2019 7.440 7.840 7.350 7.710 1,620,617 +0.29(+3.91%)
Mar 12, 2019 7.350 7.480 7.300 7.420 653,715 +0.06(+0.82%)
Mar 11, 2019 7.350 7.450 7.100 7.360 777,584 +0.07(+0.96%)
Mar 08, 2019 7.010 7.420 7.000 7.290 810,100 +0.08(+1.11%)
Mar 07, 2019 7.250 7.260 6.930 7.210 772,375 -0.15(-2.04%)
Mar 06, 2019 7.590 7.740 7.100 7.360 1,767,782 -0.53(-6.72%)
Mar 05, 2019 8.000 8.090 7.800 7.890 1,145,424 -0.12(-1.50%)
Mar 04, 2019 8.150 8.440 7.780 8.010 2,970,475 +0.26(+3.35%)
Mar 01, 2019 7.280 7.870 7.250 7.750 1,224,500 +0.52(+7.19%)
Feb 28, 2019 7.900 7.910 7.160 7.230 1,976,915 -0.74(-9.28%)
Feb 27, 2019 7.950 8.190 7.800 7.970 1,155,032 +0.00(+0.00%)
Feb 26, 2019 7.680 8.590 7.500 7.970 4,527,039 -0.28(-3.39%)
Feb 25, 2019 8.780 8.900 8.140 8.250 3,566,075 -0.77(-8.54%)
Feb 22, 2019 9.100 9.230 8.510 9.020 6,508,100 +0.34(+3.92%)
Feb 21, 2019 8.550 9.210 8.280 8.680 14,445,177 +0.70(+8.77%)
Feb 20, 2019 7.350 8.850 7.160 7.980 31,036,672 +2.04(+34.34%)
Feb 19, 2019 5.770 6.050 5.750 5.940 445,344 +0.22(+3.85%)
Feb 15, 2019 5.870 5.930 5.575 5.720 270,300 -0.14(-2.39%)
Feb 14, 2019 5.790 6.060 5.611 5.860 763,170 +0.07(+1.21%)
Feb 13, 2019 5.290 5.860 5.290 5.790 529,727 +0.47(+8.83%)
Feb 12, 2019 5.210 5.370 5.210 5.320 109,353 +0.08(+1.53%)
Feb 11, 2019 5.150 5.270 5.130 5.240 176,486 +0.12(+2.34%)
Feb 08, 2019 5.170 5.190 5.070 5.120 140,800 -0.14(-2.66%)
Feb 07, 2019 5.350 5.377 5.090 5.260 286,938 -0.13(-2.41%)
Feb 06, 2019 5.410 5.440 5.300 5.390 117,671 +0.02(+0.37%)
Feb 05, 2019 5.500 5.560 5.335 5.370 183,550 -0.08(-1.47%)
Feb 04, 2019 5.380 5.710 5.380 5.450 195,767 -0.12(-2.15%)
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.