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

Kandi Techs Group (NQ: KNDI )

2.400 -0.040 (-1.64%)
Streaming Delayed Price Updated: 2:04 PM EDT, May 3, 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, 2007 4.300 4.550 4.200 4.550 17,650 +0.21(+4.84%)
Dec 28, 2007 4.200 4.340 4.200 4.340 4,400 +0.07(+1.64%)
Dec 27, 2007 4.250 4.320 4.250 4.270 2,400 -0.05(-1.16%)
Dec 26, 2007 4.350 4.350 4.260 4.320 8,300 -0.03(-0.69%)
Dec 24, 2007 4.150 4.350 4.150 4.350 11,400 +0.25(+6.10%)
Dec 21, 2007 4.200 4.250 4.050 4.100 11,000 -0.15(-3.53%)
Dec 20, 2007 4.150 4.250 4.100 4.250 11,000 +0.05(+1.19%)
Dec 19, 2007 3.990 4.200 3.990 4.200 24,050 +0.20(+5.00%)
Dec 18, 2007 4.100 4.100 3.950 4.000 600 -0.10(-2.44%)
Dec 17, 2007 4.100 4.100 4.100 4.100 8,400 +0.00(+0.00%)
Dec 14, 2007 4.060 4.100 4.000 4.100 11,900 +0.04(+0.99%)
Dec 13, 2007 4.060 4.060 4.060 4.060 250 -0.01(-0.25%)
Dec 12, 2007 4.030 4.100 3.900 4.070 15,485 +0.05(+1.24%)
Dec 11, 2007 4.050 4.060 4.020 4.020 12,700 -0.01(-0.25%)
Dec 10, 2007 4.030 4.050 4.030 4.030 29,200 -0.04(-0.98%)
Dec 07, 2007 4.050 4.070 4.040 4.070 8,500 +0.02(+0.49%)
Dec 06, 2007 4.050 4.050 4.050 4.050 19,400 -0.02(-0.49%)
Dec 05, 2007 4.050 4.070 4.050 4.070 7,400 +0.02(+0.49%)
Dec 04, 2007 4.150 4.150 4.050 4.050 5,300 -0.10(-2.41%)
Dec 03, 2007 4.150 4.150 4.100 4.150 4,000 +0.00(+0.00%)
Nov 30, 2007 4.050 4.150 4.050 4.150 3,500 +0.18(+4.53%)
Nov 29, 2007 3.970 3.970 3.970 3.970 0 -0.14(-3.41%)
Nov 28, 2007 4.060 4.130 4.060 4.110 2,040 +0.05(+1.23%)
Nov 27, 2007 4.100 4.100 4.060 4.060 2,302 -0.04(-0.98%)
Nov 26, 2007 4.200 4.470 4.100 4.100 6,200 -0.10(-2.38%)
Nov 23, 2007 4.200 4.200 4.050 4.200 2,700 -0.20(-4.55%)
Nov 21, 2007 4.050 4.550 4.000 4.400 24,040 +0.00(+0.00%)
Nov 20, 2007 4.000 4.550 4.000 4.400 24,040 +0.30(+7.32%)
Nov 19, 2007 4.170 4.170 4.050 4.100 6,900 -0.07(-1.68%)
Nov 16, 2007 4.250 4.250 4.170 4.170 1,660 -0.08(-1.88%)
Nov 15, 2007 4.250 4.250 4.250 4.250 3,500 +0.10(+2.41%)
Nov 14, 2007 4.200 4.200 4.100 4.150 2,800 -0.10(-2.35%)
Nov 13, 2007 4.300 4.300 4.200 4.250 11,700 +0.00(+0.00%)
Nov 12, 2007 4.300 4.400 4.250 4.250 17,400 -0.05(-1.16%)
Nov 09, 2007 4.150 4.300 4.100 4.300 11,200 +0.20(+4.88%)
Nov 08, 2007 4.300 4.400 4.000 4.100 128,890 -0.30(-6.82%)
Nov 07, 2007 4.750 4.750 4.150 4.400 130,400 -0.40(-8.33%)
Nov 06, 2007 5.000 5.000 4.750 4.800 29,750 -0.20(-4.00%)
Nov 05, 2007 4.950 5.050 4.950 5.000 10,300 +0.00(+0.00%)
Nov 02, 2007 5.000 5.000 4.900 5.000 2,000 +0.00(+0.00%)
Nov 01, 2007 5.000 5.000 4.900 5.000 21,100 -0.10(-1.96%)
Oct 31, 2007 5.000 5.100 5.000 5.100 10,100 -0.05(-0.97%)
Oct 30, 2007 4.900 5.150 4.900 5.150 27,622 +0.25(+5.10%)
Oct 29, 2007 4.950 4.950 4.800 4.900 13,750 +0.00(+0.00%)
Oct 26, 2007 5.000 5.000 4.850 4.900 13,500 -0.15(-2.97%)
Oct 25, 2007 5.150 5.150 4.980 5.050 22,300 -0.05(-0.98%)
Oct 24, 2007 5.050 5.100 5.000 5.100 25,000 +0.05(+0.99%)
Oct 23, 2007 5.000 5.050 4.750 5.050 26,000 -0.08(-1.56%)
Oct 19, 2007 5.100 5.150 5.050 5.130 6,775 +0.08(+1.58%)
Oct 18, 2007 4.800 5.100 4.800 5.050 53,400 +0.00(+0.00%)
Oct 17, 2007 5.150 5.250 4.960 5.050 170,300 +0.00(+0.00%)
Oct 16, 2007 5.100 5.150 5.030 5.050 108,150 -0.06(-1.17%)
Oct 15, 2007 5.100 5.110 5.000 5.110 43,090 +0.01(+0.20%)
Oct 12, 2007 5.010 5.100 4.960 5.100 130,250 +0.00(+0.00%)
Oct 11, 2007 5.100 5.300 5.000 5.100 16,950 +0.05(+0.99%)
Oct 10, 2007 5.200 5.200 5.020 5.050 13,400 -0.15(-2.88%)
Oct 09, 2007 5.080 5.200 4.850 5.200 18,560 +0.10(+1.96%)
Oct 08, 2007 4.800 5.210 4.450 5.100 64,790 +0.35(+7.37%)
Oct 05, 2007 4.650 5.250 4.550 4.750 85,400 +0.25(+5.56%)
Oct 04, 2007 4.200 4.550 4.200 4.500 139,765 +0.20(+4.65%)
Oct 03, 2007 4.040 4.300 4.000 4.300 273,266 +0.30(+7.50%)
Oct 02, 2007 4.000 4.040 3.990 4.000 19,730 -0.02(-0.50%)
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.