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

Kandi Techs Group (NQ: KNDI )

3.630 +0.120 (+3.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 1, 2023 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 (%)
Jun 01, 2023 3.510 3.650 3.500 3.630 144,549 +0.12(+3.42%)
May 31, 2023 3.610 3.630 3.500 3.510 209,489 -0.10(-2.77%)
May 30, 2023 3.420 3.650 3.420 3.610 584,099 +0.19(+5.56%)
May 26, 2023 3.420 3.450 3.400 3.420 173,186 +0.03(+0.88%)
May 25, 2023 3.380 3.420 3.350 3.390 183,198 +0.01(+0.15%)
May 24, 2023 3.430 3.430 3.350 3.385 90,029 -0.05(-1.31%)
May 23, 2023 3.440 3.495 3.360 3.430 206,890 -0.01(-0.29%)
May 22, 2023 3.330 3.470 3.330 3.440 156,729 +0.08(+2.38%)
May 19, 2023 3.460 3.490 3.300 3.360 169,075 -0.09(-2.61%)
May 18, 2023 3.350 3.480 3.350 3.450 155,352 +0.08(+2.53%)
May 17, 2023 3.150 3.410 3.120 3.365 313,440 +0.27(+8.55%)
May 16, 2023 3.460 3.460 3.080 3.100 812,916 -0.42(-11.93%)
May 15, 2023 3.210 3.550 3.210 3.520 709,791 +0.27(+8.31%)
May 12, 2023 3.300 3.300 3.180 3.250 198,974 +0.00(+0.00%)
May 11, 2023 3.150 3.300 3.150 3.250 453,878 +0.16(+5.18%)
May 10, 2023 3.190 3.200 3.050 3.090 324,724 -0.06(-1.90%)
May 09, 2023 3.000 3.150 3.000 3.150 127,506 +0.11(+3.62%)
May 08, 2023 2.950 3.080 2.920 3.040 184,277 +0.06(+2.01%)
May 05, 2023 2.970 3.080 2.960 2.980 93,554 +0.01(+0.34%)
May 04, 2023 3.170 3.210 2.940 2.970 305,129 -0.19(-6.01%)
May 03, 2023 3.140 3.223 3.130 3.160 101,179 +0.00(+0.00%)
May 02, 2023 3.150 3.225 3.115 3.160 218,280 +0.03(+0.96%)
May 01, 2023 3.150 3.150 3.030 3.130 197,698 -0.05(-1.57%)
Apr 28, 2023 3.130 3.250 3.130 3.180 231,800 +0.08(+2.58%)
Apr 27, 2023 2.960 3.200 2.940 3.100 514,265 +0.17(+5.80%)
Apr 26, 2023 2.870 2.945 2.870 2.930 186,130 +0.08(+2.81%)
Apr 25, 2023 2.800 2.890 2.800 2.850 198,370 +0.02(+0.71%)
Apr 24, 2023 2.830 2.860 2.770 2.830 98,747 +0.00(+0.00%)
Apr 21, 2023 2.820 2.870 2.815 2.830 103,688 +0.00(+0.00%)
Apr 20, 2023 2.800 2.890 2.800 2.830 227,164 +0.00(+0.00%)
Apr 19, 2023 2.760 2.870 2.730 2.830 148,528 +0.05(+1.80%)
Apr 18, 2023 2.720 2.840 2.720 2.780 158,608 +0.05(+1.83%)
Apr 17, 2023 2.720 2.755 2.710 2.730 113,687 -0.01(-0.36%)
Apr 14, 2023 2.750 2.760 2.710 2.740 79,905 +0.00(+0.00%)
Apr 13, 2023 2.730 2.785 2.721 2.740 92,974 +0.00(+0.00%)
Apr 12, 2023 2.780 2.800 2.730 2.740 132,752 +0.01(+0.37%)
Apr 11, 2023 2.670 2.780 2.670 2.730 121,347 +0.08(+3.02%)
Apr 10, 2023 2.650 2.678 2.610 2.650 83,585 +0.00(+0.00%)
Apr 06, 2023 2.690 2.690 2.650 2.650 107,404 -0.02(-0.56%)
Apr 05, 2023 2.710 2.760 2.460 2.665 218,300 -0.04(-1.66%)
Apr 04, 2023 2.810 2.830 2.710 2.710 277,247 -0.12(-4.24%)
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.