Skip to main content

Kandi Techs Group (NQ: KNDI )

2.120 +0.050 (+2.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 0.7500 0.7700 0.7300 0.7700 2,300 +0.04(+5.48%)
Jan 29, 2009 0.7300 0.8000 0.7300 0.7300 1,374 -0.11(-13.10%)
Jan 27, 2009 0.8800 0.8400 0.8400 0.8400 500 +0.11(+15.07%)
Jan 26, 2009 0.7300 0.7300 0.7300 0.7300 500 -0.01(-1.88%)
Jan 23, 2009 0.8800 0.8900 0.7300 0.7440 2,894 -0.02(-2.12%)
Jan 22, 2009 0.7500 0.7601 0.7500 0.7601 1,000 -0.02(-2.54%)
Jan 21, 2009 0.7200 0.7799 0.7200 0.7799 2,400 +0.06(+8.32%)
Jan 20, 2009 0.7200 0.7920 0.7200 0.7200 5,200 -0.16(-18.18%)
Jan 16, 2009 0.8800 0.8800 0.8800 0.8800 500 +0.08(+10.00%)
Jan 15, 2009 0.8100 0.8100 0.8000 0.8000 4,060 -0.12(-13.04%)
Jan 14, 2009 0.8700 0.9200 0.8400 0.9200 4,200 +0.05(+5.73%)
Jan 13, 2009 0.8600 0.8701 0.8600 0.8701 2,000 -0.07(-7.44%)
Jan 12, 2009 0.9000 0.9450 0.9000 0.9400 1,940 +0.00(+0.00%)
Jan 09, 2009 0.9200 0.9400 0.9200 0.9400 475 +0.01(+1.09%)
Jan 08, 2009 0.9299 0.9299 0.9299 0.9299 100 +0.01(+1.09%)
Jan 07, 2009 0.9450 0.9450 0.8600 0.9199 13,710 +0.02(+1.98%)
Jan 06, 2009 0.8100 0.9020 0.8100 0.9020 4,800 -0.03(-3.01%)
Jan 05, 2009 0.9450 0.9450 0.9000 0.9300 7,000 -0.02(-2.11%)
Jan 02, 2009 0.9600 0.9800 0.9000 0.9500 6,510 +0.17(+21.17%)
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%)
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.