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: 9:58 AM EDT, Apr 30, 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, 2018 4.950 5.000 4.900 4.900 70,580 -0.05(-1.01%)
Apr 27, 2018 4.950 5.000 4.800 4.950 68,703 +0.05(+1.02%)
Apr 26, 2018 4.800 4.950 4.750 4.900 85,520 +0.05(+1.03%)
Apr 25, 2018 4.850 4.850 4.750 4.850 51,417 +0.00(+0.00%)
Apr 24, 2018 4.950 5.000 4.800 4.850 112,988 -0.10(-2.02%)
Apr 23, 2018 4.950 5.050 4.900 4.950 117,024 -0.05(-1.00%)
Apr 20, 2018 4.950 5.050 4.900 5.000 68,895 +0.05(+1.01%)
Apr 19, 2018 5.050 5.115 4.950 4.950 75,430 -0.15(-2.94%)
Apr 18, 2018 5.100 5.200 5.050 5.100 89,559 +0.00(+0.00%)
Apr 17, 2018 5.050 5.150 4.900 5.100 102,912 +0.05(+0.99%)
Apr 16, 2018 4.850 5.050 4.800 5.050 106,027 +0.20(+4.12%)
Apr 13, 2018 4.950 5.050 4.800 4.850 128,489 -0.10(-2.02%)
Apr 12, 2018 5.050 5.050 4.900 4.950 84,274 -0.15(-2.94%)
Apr 11, 2018 5.150 5.200 5.000 5.100 134,691 -0.05(-0.97%)
Apr 10, 2018 4.900 5.150 4.850 5.150 196,817 +0.25(+5.10%)
Apr 09, 2018 4.800 5.000 4.700 4.900 165,795 +0.20(+4.26%)
Apr 06, 2018 4.750 4.830 4.525 4.700 198,255 -0.10(-2.08%)
Apr 05, 2018 4.850 4.900 4.650 4.800 90,949 +0.00(+0.00%)
Apr 04, 2018 4.650 4.900 4.600 4.800 128,518 +0.00(+0.00%)
Apr 03, 2018 4.600 4.800 4.500 4.800 135,129 +0.30(+6.67%)
Apr 02, 2018 4.850 4.875 4.392 4.500 345,810 -0.35(-7.22%)
Mar 29, 2018 4.850 4.850 4.850 0 -0.05(-1.02%)
Mar 28, 2018 5.050 5.150 4.800 4.900 211,030 -0.05(-1.01%)
Mar 27, 2018 4.950 5.150 4.900 4.950 152,982 +0.00(+0.00%)
Mar 26, 2018 5.050 5.150 4.900 4.950 149,837 -0.10(-1.98%)
Mar 23, 2018 5.000 5.100 4.854 5.050 208,536 +0.10(+2.02%)
Mar 22, 2018 5.150 5.250 4.900 4.950 167,217 -0.25(-4.81%)
Mar 21, 2018 4.800 5.400 4.800 5.200 315,721 +0.45(+9.47%)
Mar 20, 2018 4.950 4.950 4.700 4.750 214,724 -0.10(-2.06%)
Mar 19, 2018 5.000 5.025 4.800 4.850 278,907 -0.10(-2.02%)
Mar 16, 2018 4.850 5.000 4.600 4.950 749,048 -0.20(-3.88%)
Mar 15, 2018 5.150 5.237 5.050 5.150 158,851 +0.00(+0.00%)
Mar 14, 2018 5.150 5.200 5.069 5.150 145,359 +0.05(+0.98%)
Mar 13, 2018 5.250 5.325 5.050 5.100 280,921 -0.15(-2.86%)
Mar 12, 2018 5.300 5.400 5.250 5.250 125,281 -0.03(-0.47%)
Mar 09, 2018 5.250 5.400 5.250 5.275 129,154 +0.08(+1.44%)
Mar 08, 2018 5.250 5.300 5.200 5.200 74,580 +0.00(+0.00%)
Mar 07, 2018 5.150 5.450 5.150 5.200 147,544 +0.00(+0.00%)
Mar 06, 2018 5.150 5.300 5.050 5.200 129,902 +0.10(+1.96%)
Mar 05, 2018 5.150 5.300 5.100 5.100 247,373 -0.05(-0.97%)
Mar 02, 2018 5.100 5.250 5.000 5.150 239,199 +0.05(+0.98%)
Mar 01, 2018 5.400 5.450 5.100 5.100 240,989 -0.30(-5.56%)
Feb 28, 2018 5.500 5.550 5.300 5.400 223,334 -0.15(-2.70%)
Feb 27, 2018 5.650 5.652 5.400 5.550 288,593 -0.10(-1.77%)
Feb 26, 2018 5.700 5.750 5.600 5.650 122,565 -0.05(-0.88%)
Feb 23, 2018 5.500 5.800 5.500 5.700 141,664 +0.20(+3.64%)
Feb 22, 2018 5.850 5.450 5.500 368,459 -0.35(-5.98%)
Feb 21, 2018 5.450 5.850 5.400 5.850 407,846 +0.45(+8.33%)
Feb 20, 2018 5.650 5.800 5.300 5.400 168,184 -0.35(-6.09%)
Feb 16, 2018 5.750 5.750 5.750 0 +0.30(+5.50%)
Feb 15, 2018 5.650 5.850 5.350 5.450 266,769 -0.15(-2.68%)
Feb 14, 2018 5.650 5.000 5.600 363,949 +0.45(+8.74%)
Feb 13, 2018 5.100 5.300 4.850 5.150 271,096 +0.00(+0.00%)
Feb 12, 2018 4.950 5.200 4.800 5.150 303,699 +0.20(+4.04%)
Feb 09, 2018 5.100 5.200 4.700 4.950 405,243 -0.15(-2.94%)
Feb 08, 2018 5.550 5.600 5.000 5.100 380,192 -0.45(-8.11%)
Feb 07, 2018 5.350 5.500 5.350 5.550 307,817 +0.20(+3.74%)
Feb 06, 2018 5.500 5.750 5.300 5.350 374,144 -0.20(-3.60%)
Feb 05, 2018 5.700 5.900 5.500 5.550 306,841 -0.20(-3.48%)
Feb 02, 2018 5.750 5.850 5.600 5.750 376,274 -0.05(-0.86%)
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.