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 (%)
Sep 28, 2018 4.850 4.950 4.850 4.850 240,100 -0.10(-2.02%)
Sep 27, 2018 5.100 5.239 4.850 4.950 437,819 +0.00(+0.00%)
Sep 26, 2018 5.000 5.220 4.800 4.950 509,954 -0.05(-1.00%)
Sep 25, 2018 5.200 5.400 4.950 5.000 281,312 -0.15(-2.91%)
Sep 24, 2018 5.500 5.600 5.000 5.150 881,728 -0.25(-4.63%)
Sep 21, 2018 5.750 6.150 5.350 5.400 1,612,200 -0.25(-4.42%)
Sep 20, 2018 5.000 5.800 5.000 5.650 1,697,050 +0.70(+14.14%)
Sep 19, 2018 4.650 5.000 4.600 4.950 660,582 +0.35(+7.61%)
Sep 18, 2018 4.250 4.600 4.250 4.600 505,993 +0.40(+9.52%)
Sep 17, 2018 4.750 4.750 4.200 4.200 823,807 -0.55(-11.58%)
Sep 14, 2018 4.050 5.250 4.050 4.750 3,015,400 +0.90(+23.38%)
Sep 13, 2018 4.050 4.050 3.850 3.850 166,494 +0.05(+1.32%)
Sep 12, 2018 3.800 3.950 3.750 3.800 216,072 +0.00(+0.00%)
Sep 11, 2018 3.950 3.950 3.800 3.800 224,507 -0.15(-3.80%)
Sep 10, 2018 4.000 4.050 3.900 3.950 132,272 -0.02(-0.63%)
Sep 07, 2018 4.000 4.050 3.950 3.975 168,900 -0.02(-0.62%)
Sep 06, 2018 4.100 4.109 4.000 4.000 148,415 -0.10(-2.44%)
Sep 05, 2018 4.250 4.300 4.100 4.100 150,985 -0.15(-3.53%)
Sep 04, 2018 4.250 4.292 4.150 4.250 222,223 +0.10(+2.41%)
Aug 31, 2018 4.150 4.150 4.150 0 +0.00(+0.00%)
Aug 30, 2018 4.000 4.200 4.000 4.150 249,133 +0.10(+2.47%)
Aug 29, 2018 4.050 4.100 4.050 4.050 48,984 -0.05(-1.22%)
Aug 28, 2018 4.050 4.100 4.050 4.100 85,031 +0.10(+2.50%)
Aug 27, 2018 4.000 4.100 4.000 4.000 112,457 +0.00(+0.00%)
Aug 24, 2018 4.150 4.150 4.000 4.000 144,900 -0.05(-1.23%)
Aug 23, 2018 4.150 4.150 4.000 4.050 129,489 -0.05(-1.22%)
Aug 22, 2018 4.100 4.100 4.000 4.100 110,564 +0.10(+2.50%)
Aug 21, 2018 4.000 4.150 4.000 4.000 105,499 +0.00(+0.00%)
Aug 20, 2018 4.050 4.150 4.000 4.000 164,504 -0.05(-1.23%)
Aug 17, 2018 4.250 4.250 4.050 4.050 79,500 -0.05(-1.22%)
Aug 16, 2018 4.050 4.250 3.950 4.100 316,551 +0.10(+2.50%)
Aug 15, 2018 4.150 4.150 3.950 4.000 158,351 -0.15(-3.61%)
Aug 14, 2018 4.000 4.250 3.971 4.150 166,905 +0.15(+3.75%)
Aug 13, 2018 4.200 4.200 3.900 4.000 283,932 -0.20(-4.76%)
Aug 10, 2018 3.800 4.250 3.750 4.200 328,600 +0.35(+9.09%)
Aug 09, 2018 3.950 4.100 3.820 3.850 365,549 -0.25(-6.10%)
Aug 08, 2018 4.050 4.150 4.000 4.100 159,820 +0.00(+0.00%)
Aug 07, 2018 4.050 4.129 4.050 4.100 87,604 +0.07(+1.86%)
Aug 06, 2018 4.100 4.200 4.000 4.025 121,369 -0.07(-1.83%)
Aug 03, 2018 3.950 4.100 3.900 4.100 207,700 +0.15(+3.80%)
Aug 02, 2018 3.750 3.950 3.750 3.950 117,860 +0.20(+5.33%)
Aug 01, 2018 3.950 4.000 3.750 3.750 116,818 -0.23(-5.66%)
Jul 31, 2018 4.000 4.000 3.900 3.975 78,749 -0.05(-1.24%)
Jul 30, 2018 4.050 4.050 3.950 4.025 167,571 -0.02(-0.62%)
Jul 27, 2018 4.050 4.150 4.000 4.050 118,300 -0.03(-0.61%)
Jul 26, 2018 4.100 4.125 4.000 4.075 167,455 -0.08(-1.81%)
Jul 25, 2018 4.250 4.250 4.100 4.150 116,345 -0.02(-0.60%)
Jul 24, 2018 4.100 4.300 4.100 4.175 115,704 -0.03(-0.60%)
Jul 23, 2018 4.150 4.250 4.100 4.200 88,080 -0.02(-0.59%)
Jul 20, 2018 4.200 4.250 4.100 4.225 207,584 +0.02(+0.60%)
Jul 19, 2018 4.300 4.350 4.200 4.200 42,228 -0.14(-3.14%)
Jul 18, 2018 4.300 4.350 4.300 4.336 71,220 -0.01(-0.32%)
Jul 17, 2018 4.250 4.350 4.250 4.350 57,309 +0.10(+2.35%)
Jul 16, 2018 4.200 4.300 4.150 4.250 63,862 +0.03(+0.59%)
Jul 13, 2018 4.250 4.263 4.150 4.225 95,381 +0.00(+0.00%)
Jul 12, 2018 4.200 4.300 4.200 4.225 71,474 +0.00(+0.00%)
Jul 11, 2018 4.250 4.350 4.200 4.225 105,907 -0.08(-1.74%)
Jul 10, 2018 4.400 4.550 4.251 4.300 258,483 -0.05(-1.15%)
Jul 09, 2018 4.300 4.400 4.300 4.350 135,802 +0.05(+1.16%)
Jul 06, 2018 4.300 4.350 4.250 4.300 140,099 +0.00(+0.00%)
Jul 05, 2018 4.300 4.350 4.250 4.300 80,727 -0.05(-1.15%)
Jul 03, 2018 4.350 4.350 4.350 0 -0.05(-1.14%)
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.