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

Kandi Techs Group (NQ: KNDI )

2.240 -0.120 (-5.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Dec 31, 2008 0.9499 0.9499 0.7200 0.7840 26,827 -0.17(-17.47%)
Dec 29, 2008 0.9500 0.9500 0.9500 0.9500 2,400 -0.04(-4.04%)
Dec 24, 2008 0.9900 0.9900 0.9900 0.9900 0 +0.16(+19.13%)
Dec 23, 2008 0.9600 1.150 0.8200 0.8310 5,891 -0.07(-7.67%)
Dec 22, 2008 0.9600 0.9600 0.9000 0.9000 5,645 -0.05(-5.26%)
Dec 19, 2008 0.9001 0.9500 0.9000 0.9500 1,692 -0.05(-5.00%)
Dec 18, 2008 1.000 1.000 0.9999 1.000 1,400 +0.10(+11.11%)
Dec 17, 2008 1.000 1.000 0.8500 0.9000 11,500 -0.05(-5.26%)
Dec 16, 2008 1.010 1.050 0.9400 0.9500 16,999 -0.10(-9.52%)
Dec 15, 2008 1.090 1.090 1.000 1.050 7,500 -0.10(-8.70%)
Dec 11, 2008 1.010 1.150 1.150 1.150 1,700 +0.12(+11.65%)
Dec 10, 2008 1.150 1.150 1.030 1.030 1,520 -0.07(-6.36%)
Dec 09, 2008 1.050 1.150 1.050 1.100 4,100 +0.06(+5.67%)
Dec 08, 2008 1.100 1.110 1.030 1.041 5,632 -0.05(-4.50%)
Dec 05, 2008 1.040 1.100 1.000 1.090 7,642 -0.01(-0.91%)
Dec 04, 2008 1.100 1.100 1.100 1.100 100 -0.14(-11.29%)
Dec 02, 2008 1.240 1.240 1.240 1.240 0 +0.00(+0.01%)
Dec 01, 2008 1.490 1.516 1.240 1.240 2,092 -0.23(-15.65%)
Nov 28, 2008 1.470 1.470 1.470 1.470 100 +0.22(+17.60%)
Nov 26, 2008 1.020 1.250 0.9500 1.250 7,022 +0.01(+0.81%)
Nov 25, 2008 1.150 1.250 1.130 1.240 2,200 -0.01(-0.79%)
Nov 24, 2008 1.250 1.250 1.250 1.250 200 -0.15(-10.72%)
Nov 21, 2008 1.400 1.400 1.400 1.400 152 +0.00(+0.00%)
Nov 20, 2008 1.410 1.410 1.400 1.400 5,448 +0.00(+0.00%)
Nov 19, 2008 1.180 1.500 1.180 1.400 7,239 -0.10(-6.67%)
Nov 18, 2008 1.510 1.510 1.500 1.500 200 -0.06(-3.85%)
Nov 17, 2008 1.280 1.560 1.190 1.560 900 +0.08(+5.41%)
Nov 14, 2008 1.600 1.600 1.290 1.480 14,800 -0.12(-7.51%)
Nov 13, 2008 1.400 1.600 1.400 1.600 3,125 +0.16(+11.11%)
Nov 12, 2008 1.320 1.500 1.260 1.440 9,828 -0.40(-21.74%)
Nov 11, 2008 1.500 1.840 1.250 1.840 7,657 +0.19(+11.52%)
Nov 10, 2008 1.870 1.870 1.530 1.650 6,118 +0.01(+0.60%)
Nov 07, 2008 1.650 1.650 1.600 1.640 3,700 -0.09(-5.21%)
Nov 06, 2008 1.860 1.860 1.730 1.730 600 -0.14(-7.48%)
Nov 05, 2008 1.870 1.870 1.870 1.870 2,364 +0.15(+8.72%)
Nov 04, 2008 1.620 1.720 1.620 1.720 2,526 -0.02(-1.15%)
Nov 03, 2008 1.700 1.790 1.700 1.740 3,353 -0.03(-1.69%)
Oct 31, 2008 1.770 1.770 1.770 1.770 100 +0.15(+9.26%)
Oct 30, 2008 1.780 1.800 1.610 1.620 5,200 +0.01(+0.61%)
Oct 29, 2008 1.730 1.730 1.600 1.610 1,444 +0.12(+8.06%)
Oct 28, 2008 1.800 1.900 1.440 1.490 21,201 +0.19(+14.62%)
Oct 27, 2008 1.370 1.370 1.300 1.300 2,500 -0.31(-19.35%)
Oct 24, 2008 1.500 1.650 1.350 1.612 4,270 -0.06(-3.47%)
Oct 23, 2008 1.650 1.700 1.500 1.670 26,980 +0.03(+1.83%)
Oct 22, 2008 1.800 1.800 1.510 1.640 15,185 -0.24(-12.77%)
Oct 21, 2008 1.820 1.890 1.810 1.880 2,620 -0.04(-2.08%)
Oct 20, 2008 2.070 2.070 1.680 1.920 34,965 -0.07(-3.52%)
Oct 17, 2008 2.010 2.160 1.780 1.990 11,633 +0.12(+6.42%)
Oct 16, 2008 2.130 2.130 1.800 1.870 8,200 -0.25(-11.79%)
Oct 15, 2008 2.120 2.150 1.800 2.120 14,577 +0.06(+2.92%)
Oct 14, 2008 2.150 2.170 1.830 2.060 21,607 -0.10(-4.63%)
Oct 13, 2008 2.240 2.300 2.160 2.160 7,035 -0.08(-3.57%)
Oct 10, 2008 2.350 2.350 1.940 2.240 13,892 -0.11(-4.68%)
Oct 09, 2008 2.000 2.370 1.980 2.350 101,771 +0.39(+19.89%)
Oct 08, 2008 1.820 2.000 1.800 1.960 41,075 +0.00(+0.01%)
Oct 07, 2008 1.940 1.960 1.720 1.960 33,488 +0.01(+0.56%)
Oct 06, 2008 1.820 2.000 1.820 1.949 5,365 -0.05(-2.55%)
Oct 03, 2008 2.190 2.190 1.810 2.000 16,382 -0.15(-6.97%)
Oct 02, 2008 2.110 2.370 2.050 2.150 36,520 +0.05(+2.38%)
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.