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

Kandi Techs Group (NQ: KNDI )

2.548 +0.148 (+6.18%)
Streaming Delayed Price Updated: 1:57 PM EDT, Apr 18, 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, 2023 2.750 2.790 2.710 2.760 203,062 +0.01(+0.36%)
Mar 30, 2023 2.700 2.790 2.690 2.750 145,894 +0.06(+2.23%)
Mar 29, 2023 2.640 2.715 2.600 2.690 158,894 +0.08(+3.07%)
Mar 28, 2023 2.530 2.630 2.530 2.610 114,458 +0.04(+1.56%)
Mar 27, 2023 2.530 2.590 2.530 2.570 100,600 +0.03(+1.18%)
Mar 24, 2023 2.490 2.580 2.490 2.540 187,639 +0.03(+1.20%)
Mar 23, 2023 2.510 2.620 2.510 2.510 159,363 -0.02(-0.79%)
Mar 22, 2023 2.560 2.700 2.530 2.530 289,420 -0.01(-0.39%)
Mar 21, 2023 2.460 2.565 2.455 2.540 225,493 +0.09(+3.67%)
Mar 20, 2023 2.330 2.515 2.330 2.450 292,946 +0.10(+4.26%)
Mar 17, 2023 2.280 2.380 2.280 2.350 357,216 +0.05(+2.17%)
Mar 16, 2023 2.280 2.345 2.260 2.300 163,107 -0.02(-0.86%)
Mar 15, 2023 2.310 2.390 2.255 2.320 230,559 -0.06(-2.73%)
Mar 14, 2023 2.270 2.390 2.265 2.385 330,238 +0.12(+5.53%)
Mar 13, 2023 2.250 2.280 2.220 2.260 181,257 +0.01(+0.44%)
Mar 10, 2023 2.260 2.360 2.250 2.250 157,842 -0.05(-2.17%)
Mar 09, 2023 2.310 2.400 2.300 2.300 145,674 -0.08(-3.36%)
Mar 08, 2023 2.410 2.430 2.350 2.380 80,573 -0.05(-2.06%)
Mar 07, 2023 2.400 2.440 2.350 2.430 100,650 +0.00(+0.00%)
Mar 06, 2023 2.480 2.500 2.420 2.430 136,738 -0.03(-1.22%)
Mar 03, 2023 2.320 2.530 2.320 2.460 233,874 +0.12(+5.13%)
Mar 02, 2023 2.280 2.340 2.280 2.340 55,701 +0.03(+1.30%)
Mar 01, 2023 2.340 2.350 2.290 2.310 104,838 +0.00(+0.00%)
Feb 28, 2023 2.310 2.340 2.280 2.310 73,250 +0.03(+1.32%)
Feb 27, 2023 2.290 2.380 2.280 2.280 114,986 -0.03(-1.30%)
Feb 24, 2023 2.300 2.350 2.280 2.310 125,724 -0.03(-1.28%)
Feb 23, 2023 2.280 2.380 2.270 2.340 105,297 +0.08(+3.54%)
Feb 22, 2023 2.270 2.315 2.249 2.260 121,679 -0.04(-1.74%)
Feb 21, 2023 2.360 2.380 2.270 2.300 399,205 -0.06(-2.54%)
Feb 17, 2023 2.410 2.420 2.360 2.360 179,710 -0.10(-4.07%)
Feb 16, 2023 2.370 2.560 2.370 2.460 175,245 +0.09(+3.80%)
Feb 15, 2023 2.360 2.406 2.350 2.370 76,948 -0.03(-1.25%)
Feb 14, 2023 2.380 2.450 2.380 2.400 108,049 -0.02(-0.83%)
Feb 13, 2023 2.400 2.435 2.390 2.420 74,692 +0.01(+0.41%)
Feb 10, 2023 2.420 2.440 2.400 2.410 84,566 -0.03(-1.23%)
Feb 09, 2023 2.470 2.530 2.435 2.440 154,771 -0.03(-1.21%)
Feb 08, 2023 2.500 2.544 2.470 2.470 152,081 -0.03(-1.20%)
Feb 07, 2023 2.500 2.545 2.480 2.500 168,113 -0.04(-1.57%)
Feb 06, 2023 2.610 2.610 2.520 2.540 127,781 -0.06(-2.31%)
Feb 03, 2023 2.660 2.690 2.600 2.600 154,321 -0.06(-2.26%)
Feb 02, 2023 2.730 2.740 2.650 2.660 217,499 -0.03(-1.12%)
Feb 01, 2023 2.690 2.730 2.659 2.690 107,837 +0.00(+0.00%)
Jan 31, 2023 2.660 2.750 2.660 2.690 196,297 +0.01(+0.37%)
Jan 30, 2023 2.720 2.750 2.650 2.680 137,686 -0.08(-2.90%)
Jan 27, 2023 2.840 2.900 2.730 2.760 362,623 -0.07(-2.47%)
Jan 26, 2023 2.760 2.850 2.730 2.830 278,472 +0.08(+2.91%)
Jan 25, 2023 2.700 2.780 2.690 2.750 81,963 +0.02(+0.73%)
Jan 24, 2023 2.800 2.810 2.730 2.730 90,181 -0.07(-2.50%)
Jan 23, 2023 2.720 2.810 2.720 2.800 177,850 +0.08(+2.94%)
Jan 20, 2023 2.680 2.780 2.680 2.720 117,121 +0.03(+1.12%)
Jan 19, 2023 2.870 2.880 2.670 2.690 193,352 -0.18(-6.27%)
Jan 18, 2023 2.850 2.900 2.830 2.870 174,131 +0.01(+0.35%)
Jan 17, 2023 2.890 2.910 2.830 2.860 142,643 -0.04(-1.38%)
Jan 13, 2023 2.870 2.930 2.865 2.900 154,287 +0.04(+1.40%)
Jan 12, 2023 2.720 2.920 2.670 2.860 288,487 +0.16(+5.93%)
Jan 11, 2023 2.700 2.780 2.670 2.700 118,379 +0.00(+0.00%)
Jan 10, 2023 2.650 2.710 2.600 2.700 105,899 +0.08(+3.05%)
Jan 09, 2023 2.730 2.750 2.610 2.620 182,551 -0.13(-4.73%)
Jan 06, 2023 2.670 2.750 2.570 2.750 194,311 +0.10(+3.77%)
Jan 05, 2023 2.580 2.680 2.530 2.650 227,229 +0.08(+3.11%)
Jan 04, 2023 2.340 2.590 2.340 2.570 208,396 +0.24(+10.30%)
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.