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

Kandi Techs Group (NQ: KNDI )

1.260 -0.010 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 27, 2024 1.270 1.332 1.250 1.260 104,342 -0.01(-0.79%)
Nov 26, 2024 1.290 1.365 1.260 1.270 184,023 -0.03(-2.31%)
Nov 25, 2024 1.230 1.360 1.230 1.300 277,315 +0.07(+5.69%)
Nov 22, 2024 1.140 1.260 1.140 1.230 347,526 +0.08(+6.96%)
Nov 21, 2024 1.090 1.230 1.090 1.150 214,286 +0.05(+4.55%)
Nov 20, 2024 1.090 1.150 1.080 1.100 260,715 -0.00(-0.45%)
Nov 19, 2024 1.130 1.150 1.070 1.105 168,395 -0.02(-1.34%)
Nov 18, 2024 1.200 1.230 1.100 1.120 411,710 -0.13(-10.40%)
Nov 15, 2024 1.290 1.290 1.210 1.250 140,588 -0.03(-2.34%)
Nov 14, 2024 1.250 1.320 1.200 1.280 190,001 +0.03(+2.40%)
Nov 13, 2024 1.310 1.332 1.220 1.250 123,741 -0.03(-2.34%)
Nov 12, 2024 1.320 1.380 1.260 1.280 171,383 -0.07(-5.19%)
Nov 11, 2024 1.320 1.370 1.290 1.350 143,416 +0.01(+0.75%)
Nov 08, 2024 1.380 1.380 1.310 1.340 101,540 -0.03(-2.19%)
Nov 07, 2024 1.300 1.400 1.300 1.370 119,320 +0.08(+6.20%)
Nov 06, 2024 1.380 1.440 1.290 1.290 182,844 -0.09(-6.52%)
Nov 05, 2024 1.250 1.380 1.250 1.380 217,066 +0.11(+8.66%)
Nov 04, 2024 1.290 1.300 1.270 1.270 69,652 -0.05(-3.79%)
Nov 01, 2024 1.300 1.330 1.250 1.320 89,311 +0.03(+1.93%)
Oct 31, 2024 1.330 1.340 1.250 1.295 278,758 -0.05(-3.36%)
Oct 30, 2024 1.440 1.448 1.330 1.340 131,815 -0.10(-6.94%)
Oct 29, 2024 1.480 1.480 1.410 1.440 163,779 -0.05(-3.36%)
Oct 28, 2024 1.410 1.510 1.400 1.490 164,841 +0.09(+6.43%)
Oct 25, 2024 1.380 1.420 1.380 1.400 101,781 +0.02(+1.45%)
Oct 24, 2024 1.440 1.480 1.380 1.380 120,705 -0.07(-4.83%)
Oct 23, 2024 1.450 1.460 1.430 1.450 208,385 +0.01(+0.69%)
Oct 22, 2024 1.480 1.490 1.430 1.440 307,239 -0.03(-2.04%)
Oct 21, 2024 1.530 1.540 1.470 1.470 329,740 -0.08(-5.16%)
Oct 18, 2024 1.620 1.639 1.540 1.550 290,163 -0.07(-4.32%)
Oct 17, 2024 1.640 1.650 1.610 1.620 97,540 -0.02(-1.22%)
Oct 16, 2024 1.690 1.700 1.630 1.640 130,887 +0.01(+0.61%)
Oct 15, 2024 1.680 1.730 1.630 1.630 194,774 -0.05(-2.98%)
Oct 14, 2024 1.750 1.790 1.650 1.680 216,397 -0.07(-4.00%)
Oct 11, 2024 1.630 1.760 1.600 1.750 281,547 +0.12(+7.36%)
Oct 10, 2024 1.690 1.730 1.620 1.630 303,968 -0.08(-4.68%)
Oct 09, 2024 1.700 1.790 1.670 1.710 250,423 +0.00(+0.00%)
Oct 08, 2024 1.730 1.740 1.680 1.710 142,610 -0.03(-1.72%)
Oct 07, 2024 1.870 1.950 1.730 1.740 304,032 -0.11(-5.95%)
Oct 04, 2024 1.900 1.970 1.760 1.850 274,751 -0.01(-0.54%)
Oct 03, 2024 1.930 2.000 1.834 1.860 201,522 -0.11(-5.58%)
Oct 02, 2024 2.000 2.050 1.880 1.970 284,754 +0.06(+3.14%)
Oct 01, 2024 2.070 2.070 1.830 1.910 301,641 -0.15(-7.28%)
Sep 30, 2024 1.730 2.060 1.725 2.060 1,036,568 +0.34(+19.77%)
Sep 27, 2024 1.580 1.720 1.564 1.720 221,816 +0.14(+8.86%)
Sep 26, 2024 1.630 1.680 1.520 1.580 238,490 -0.03(-1.86%)
Sep 25, 2024 1.630 1.630 1.600 1.610 56,037 -0.02(-1.23%)
Sep 24, 2024 1.700 1.700 1.560 1.630 216,880 -0.06(-3.55%)
Sep 23, 2024 1.600 1.700 1.600 1.690 67,831 +0.09(+5.62%)
Sep 20, 2024 1.740 1.740 1.600 1.600 160,386 -0.09(-5.33%)
Sep 19, 2024 1.660 1.725 1.650 1.690 79,011 +0.03(+1.81%)
Sep 18, 2024 1.710 1.725 1.650 1.660 61,463 -0.06(-3.49%)
Sep 17, 2024 1.700 1.770 1.700 1.720 20,267 +0.01(+0.58%)
Sep 16, 2024 1.740 1.789 1.700 1.710 61,362 -0.04(-2.29%)
Sep 13, 2024 1.750 1.750 1.720 1.750 48,465 +0.01(+0.57%)
Sep 12, 2024 1.710 1.750 1.700 1.740 32,453 -0.01(-0.57%)
Sep 11, 2024 1.700 1.750 1.690 1.750 44,416 +0.04(+2.34%)
Sep 10, 2024 1.680 1.720 1.680 1.710 54,655 -0.01(-0.58%)
Sep 09, 2024 1.690 1.730 1.650 1.720 55,069 +0.05(+2.99%)
Sep 06, 2024 1.650 1.700 1.630 1.670 77,028 +0.01(+0.60%)
Sep 05, 2024 1.750 1.750 1.660 1.660 152,903 -0.08(-4.60%)
Sep 04, 2024 1.760 1.760 1.720 1.740 70,149 -0.01(-0.57%)
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.