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 (%)
Mar 31, 2022 3.480 3.620 3.160 3.200 1,260,509 -0.29(-8.31%)
Mar 30, 2022 3.320 3.650 3.165 3.490 10,776,963 +0.17(+5.12%)
Mar 29, 2022 3.090 3.430 3.070 3.320 2,870,051 +0.29(+9.57%)
Mar 28, 2022 2.920 3.150 2.880 3.030 2,735,724 +0.09(+3.06%)
Mar 25, 2022 3.040 3.070 2.880 2.940 2,073,004 -0.10(-3.29%)
Mar 24, 2022 3.420 3.435 2.800 3.040 7,373,381 -0.52(-14.61%)
Mar 23, 2022 3.520 3.700 3.450 3.560 662,407 +0.01(+0.28%)
Mar 22, 2022 3.640 3.740 3.525 3.550 752,507 -0.13(-3.53%)
Mar 21, 2022 3.700 3.750 3.530 3.680 1,039,889 -0.05(-1.34%)
Mar 18, 2022 3.530 3.730 3.503 3.730 1,464,126 +0.14(+3.90%)
Mar 17, 2022 3.150 3.600 3.120 3.590 1,668,254 +0.40(+12.54%)
Mar 16, 2022 3.050 3.205 2.940 3.190 1,387,011 +0.33(+11.54%)
Mar 15, 2022 2.710 2.880 2.530 2.860 1,313,104 +0.33(+13.27%)
Mar 14, 2022 2.850 2.850 2.520 2.525 1,151,401 -0.35(-12.33%)
Mar 11, 2022 3.110 3.130 2.870 2.880 680,542 -0.23(-7.40%)
Mar 10, 2022 3.090 3.110 3.010 3.110 410,907 -0.05(-1.58%)
Mar 09, 2022 3.150 3.190 3.065 3.160 558,817 +0.06(+1.94%)
Mar 08, 2022 2.840 3.130 2.800 3.100 1,059,701 +0.25(+8.77%)
Mar 07, 2022 2.870 2.905 2.770 2.850 668,856 -0.01(-0.35%)
Mar 04, 2022 3.140 3.180 2.855 2.860 960,215 -0.31(-9.78%)
Mar 03, 2022 3.200 3.220 3.090 3.170 505,169 -0.03(-0.94%)
Mar 02, 2022 3.310 3.320 3.185 3.200 310,800 -0.09(-2.74%)
Mar 01, 2022 3.240 3.330 3.200 3.290 604,400 +0.05(+1.54%)
Feb 28, 2022 3.240 3.338 3.165 3.240 770,732 -0.04(-1.22%)
Feb 25, 2022 3.220 3.315 3.229 3.280 660,134 +0.08(+2.50%)
Feb 24, 2022 2.900 3.210 2.850 3.200 953,540 +0.13(+4.23%)
Feb 23, 2022 3.170 3.220 3.040 3.070 417,201 -0.07(-2.23%)
Feb 22, 2022 3.150 3.225 3.090 3.140 424,615 -0.08(-2.48%)
Feb 18, 2022 3.220 0 -0.06(-1.83%)
Feb 17, 2022 3.370 3.410 3.240 3.280 699,250 -0.12(-3.53%)
Feb 16, 2022 3.320 3.400 3.282 3.400 318,237 +0.01(+0.29%)
Feb 15, 2022 3.240 3.415 3.213 3.390 535,715 +0.19(+5.94%)
Feb 14, 2022 3.160 3.260 3.135 3.200 567,252 +0.00(+0.00%)
Feb 11, 2022 3.240 3.262 3.160 3.200 684,783 -0.05(-1.54%)
Feb 10, 2022 3.090 3.300 3.090 3.250 848,325 +0.10(+3.17%)
Feb 09, 2022 3.070 3.190 3.050 3.150 498,013 +0.13(+4.30%)
Feb 08, 2022 2.920 3.040 2.904 3.020 460,133 +0.07(+2.37%)
Feb 07, 2022 2.930 3.010 2.901 2.950 379,397 +0.01(+0.34%)
Feb 04, 2022 2.880 2.960 2.830 2.940 300,442 +0.08(+2.80%)
Feb 03, 2022 2.910 2.840 2.860 594,816 -0.11(-3.70%)
Feb 02, 2022 3.120 3.120 2.950 2.970 935,532 -0.12(-3.88%)
Feb 01, 2022 3.000 3.110 2.980 3.090 495,595 +0.09(+3.00%)
Jan 31, 2022 2.870 3.000 757,883 +0.16(+5.63%)
Jan 28, 2022 2.840 2.860 2.710 2.840 1,027,387 +0.00(+0.00%)
Jan 27, 2022 2.920 2.920 2.780 2.840 1,212,151 -0.06(-2.07%)
Jan 26, 2022 2.970 2.980 2.870 2.900 1,378,354 +0.03(+1.05%)
Jan 25, 2022 2.870 2.920 2.800 2.870 800,183 -0.05(-1.71%)
Jan 24, 2022 2.900 2.950 2.720 2.920 1,711,070 -0.08(-2.67%)
Jan 21, 2022 3.070 3.110 2.980 3.000 1,362,433 -0.11(-3.54%)
Jan 20, 2022 3.170 3.300 3.090 3.110 842,119 -0.01(-0.32%)
Jan 19, 2022 3.310 3.320 3.100 3.120 1,240,087 -0.19(-5.74%)
Jan 18, 2022 3.300 3.410 3.262 3.310 910,365 -0.03(-0.90%)
Jan 14, 2022 3.340 0 +0.00(+0.00%)
Jan 13, 2022 3.440 3.465 3.340 3.340 599,630 -0.11(-3.19%)
Jan 12, 2022 3.460 3.555 3.415 3.450 945,469 +0.04(+1.17%)
Jan 11, 2022 3.320 3.481 3.310 3.410 758,235 +0.09(+2.71%)
Jan 10, 2022 3.360 3.374 3.245 3.320 986,209 -0.06(-1.78%)
Jan 07, 2022 3.400 3.465 3.340 3.380 772,109 -0.01(-0.29%)
Jan 06, 2022 3.400 3.500 3.220 3.390 1,238,492 +0.00(+0.00%)
Jan 05, 2022 3.480 3.561 3.390 3.390 1,160,666 -0.13(-3.69%)
Jan 04, 2022 3.460 3.560 3.380 3.520 1,133,567 +0.08(+2.33%)
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.