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

Kandi Techs Group (NQ: KNDI )

2.640 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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, 2013 4.250 4.310 4.150 4.230 0 -0.01(-0.24%)
Apr 29, 2013 4.100 4.350 4.000 4.240 388,832 +0.15(+3.67%)
Apr 26, 2013 4.000 4.200 3.980 4.090 222,503 +0.11(+2.76%)
Apr 25, 2013 4.000 4.040 3.930 3.980 260,283 +0.10(+2.58%)
Apr 24, 2013 3.789 3.890 3.710 3.880 62,895 +0.20(+5.43%)
Apr 23, 2013 3.600 3.839 3.560 3.680 119,566 +0.12(+3.37%)
Apr 22, 2013 3.610 3.700 3.550 3.560 136,547 -0.27(-7.05%)
Apr 19, 2013 3.780 3.830 3.780 3.830 27,122 +0.04(+1.05%)
Apr 18, 2013 3.830 3.830 3.730 3.790 9,741 -0.04(-1.04%)
Apr 17, 2013 3.900 3.900 3.720 3.830 27,851 -0.07(-1.79%)
Apr 16, 2013 3.870 3.950 3.800 3.900 41,132 +0.01(+0.26%)
Apr 15, 2013 4.000 4.000 3.870 3.890 50,348 -0.13(-3.23%)
Apr 12, 2013 4.010 4.040 3.950 4.020 31,662 +0.02(+0.50%)
Apr 11, 2013 4.010 4.040 3.970 4.000 27,660 -0.02(-0.50%)
Apr 10, 2013 3.960 4.040 3.930 4.020 63,608 +0.02(+0.50%)
Apr 09, 2013 4.000 4.060 3.960 4.000 47,632 +0.01(+0.25%)
Apr 08, 2013 3.990 4.040 3.910 3.990 50,052 +0.04(+1.01%)
Apr 05, 2013 3.960 4.000 3.880 3.950 19,779 -0.02(-0.50%)
Apr 04, 2013 3.970 3.990 3.890 3.970 40,079 +0.05(+1.28%)
Apr 03, 2013 3.990 4.030 3.840 3.920 100,708 -0.05(-1.26%)
Apr 02, 2013 4.000 4.000 3.894 3.970 36,935 -0.05(-1.24%)
Apr 01, 2013 4.000 4.100 3.880 4.020 98,185 +0.14(+3.61%)
Mar 28, 2013 3.750 3.930 3.750 3.880 38,401 +0.04(+1.04%)
Mar 27, 2013 3.900 3.937 3.812 3.840 39,148 -0.15(-3.76%)
Mar 26, 2013 4.020 4.040 3.820 3.990 49,481 -0.02(-0.50%)
Mar 25, 2013 4.000 4.175 3.931 4.010 298,144 +0.04(+1.01%)
Mar 22, 2013 3.894 3.980 3.880 3.970 40,288 +0.09(+2.31%)
Mar 21, 2013 3.870 3.920 3.800 3.880 11,450 +0.00(+0.01%)
Mar 20, 2013 3.720 3.950 3.680 3.880 47,748 +0.14(+3.74%)
Mar 19, 2013 3.780 3.780 3.680 3.740 17,941 -0.02(-0.53%)
Mar 18, 2013 3.680 3.800 3.680 3.760 11,420 +0.05(+1.35%)
Mar 15, 2013 3.870 3.870 3.660 3.710 119,666 -0.13(-3.39%)
Mar 14, 2013 3.880 3.890 3.720 3.840 55,491 -0.05(-1.29%)
Mar 13, 2013 3.820 3.890 3.780 3.890 37,113 +0.15(+4.01%)
Mar 12, 2013 3.740 3.870 3.710 3.740 41,971 -0.01(-0.27%)
Mar 11, 2013 3.910 3.930 3.690 3.750 72,598 -0.15(-3.85%)
Mar 08, 2013 3.890 3.950 3.840 3.900 79,684 +0.01(+0.26%)
Mar 07, 2013 3.670 3.950 3.670 3.890 62,155 +0.25(+6.87%)
Mar 06, 2013 3.750 3.760 3.600 3.640 22,980 -0.08(-2.15%)
Mar 05, 2013 3.820 3.910 3.670 3.720 91,042 -0.07(-1.85%)
Mar 04, 2013 3.660 3.850 3.660 3.790 32,492 +0.08(+2.16%)
Mar 01, 2013 3.550 3.730 3.550 3.710 32,164 +0.18(+5.10%)
Feb 28, 2013 3.580 3.630 3.471 3.530 55,984 -0.04(-1.12%)
Feb 27, 2013 3.710 3.763 3.550 3.570 72,623 -0.13(-3.51%)
Feb 26, 2013 3.740 3.770 3.650 3.700 29,043 -0.11(-2.89%)
Feb 22, 2013 3.900 3.900 3.750 3.810 57,059 -0.09(-2.31%)
Feb 21, 2013 4.000 4.050 3.860 3.900 72,448 -0.08(-2.01%)
Feb 20, 2013 3.910 4.000 3.830 3.980 45,956 +0.08(+2.05%)
Feb 19, 2013 3.780 3.980 3.780 3.900 74,124 +0.09(+2.36%)
Feb 15, 2013 4.000 4.000 3.810 3.810 32,183 -0.11(-2.81%)
Feb 14, 2013 3.950 4.020 3.850 3.920 25,285 -0.08(-2.00%)
Feb 13, 2013 3.990 4.030 3.870 4.000 21,651 -0.01(-0.25%)
Feb 12, 2013 3.840 4.100 3.810 4.010 119,201 +0.13(+3.35%)
Feb 11, 2013 3.940 4.030 3.860 3.880 26,631 -0.10(-2.51%)
Feb 08, 2013 4.050 4.050 3.905 3.980 63,715 -0.06(-1.49%)
Feb 07, 2013 4.070 4.190 4.020 4.040 44,312 -0.03(-0.74%)
Feb 06, 2013 4.050 4.080 4.010 4.070 33,930 -0.01(-0.25%)
Feb 04, 2013 4.110 4.190 3.930 4.080 169,397 +0.07(+1.77%)
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.