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

Kandi Techs Group (NQ: KNDI )

2.610 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 (%)
Jan 31, 2008 5.050 5.050 5.000 5.000 3,750 -0.10(-1.96%)
Jan 30, 2008 5.050 5.100 5.050 5.100 4,950 -0.05(-0.97%)
Jan 29, 2008 5.100 5.150 5.000 5.150 10,000 -0.05(-0.96%)
Jan 28, 2008 5.150 5.200 5.050 5.200 10,190 +0.00(+0.00%)
Jan 25, 2008 5.100 5.200 5.000 5.200 13,200 +0.00(+0.00%)
Jan 24, 2008 5.200 5.250 5.150 5.200 6,400 +0.00(+0.00%)
Jan 23, 2008 5.200 5.200 5.000 5.200 12,290 -0.05(-0.95%)
Jan 22, 2008 5.320 5.300 5.000 5.250 7,000 -0.07(-1.32%)
Jan 21, 2008 5.300 5.400 5.280 5.320 12,500 +0.00(+0.00%)
Jan 18, 2008 5.300 5.400 5.280 5.320 12,500 +0.02(+0.38%)
Jan 17, 2008 5.100 5.380 4.800 5.300 24,200 +0.05(+0.95%)
Jan 16, 2008 5.150 5.250 5.130 5.250 11,300 +0.10(+1.94%)
Jan 15, 2008 5.300 5.300 5.050 5.150 46,510 -0.15(-2.83%)
Jan 14, 2008 5.290 5.340 5.270 5.300 46,150 +0.05(+0.95%)
Jan 11, 2008 5.350 5.400 5.150 5.250 89,450 -0.10(-1.87%)
Jan 10, 2008 5.200 5.350 5.060 5.350 250,603 +0.30(+5.94%)
Jan 09, 2008 4.800 5.100 4.700 5.050 114,808 +0.20(+4.12%)
Jan 08, 2008 4.800 4.900 4.700 4.850 32,500 +0.05(+1.04%)
Jan 07, 2008 4.700 4.800 4.280 4.800 63,100 +0.35(+7.87%)
Jan 04, 2008 4.350 4.500 4.350 4.450 65,100 +0.00(+0.00%)
Jan 03, 2008 4.410 4.550 4.350 4.450 7,700 -0.05(-1.11%)
Jan 02, 2008 4.800 4.800 4.400 4.500 1,700 -0.05(-1.10%)
Jan 01, 2008 4.300 4.550 4.200 4.550 17,650 +0.00(+0.00%)
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%)
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.