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

Kandi Techs Group (NQ: KNDI )

2.240 -0.120 (-5.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Aug 31, 2010 3.100 3.150 3.020 3.060 29,999 +0.00(+0.00%)
Aug 30, 2010 3.090 3.090 3.050 3.060 23,299 +0.03(+0.99%)
Aug 27, 2010 2.990 3.050 2.970 3.030 116,024 +0.04(+1.34%)
Aug 26, 2010 3.050 3.070 2.920 2.990 71,115 -0.01(-0.33%)
Aug 25, 2010 3.090 3.090 2.960 3.000 57,854 +0.00(+0.00%)
Aug 24, 2010 3.020 3.060 2.970 3.000 48,564 -0.07(-2.28%)
Aug 23, 2010 3.140 3.200 3.050 3.070 55,911 -0.08(-2.54%)
Aug 20, 2010 3.060 3.180 2.920 3.150 126,583 +0.06(+1.94%)
Aug 19, 2010 3.040 3.130 2.910 3.090 111,709 +0.09(+3.00%)
Aug 18, 2010 3.220 3.220 3.000 3.000 171,095 -0.12(-3.85%)
Aug 17, 2010 3.270 3.350 2.940 3.120 376,500 -0.14(-4.29%)
Aug 16, 2010 3.680 3.830 3.170 3.260 347,187 -0.31(-8.68%)
Aug 13, 2010 3.420 3.640 3.330 3.570 134,334 +0.18(+5.31%)
Aug 12, 2010 3.370 3.640 3.170 3.390 411,158 +0.06(+1.77%)
Aug 11, 2010 3.650 3.700 3.310 3.331 209,341 -0.33(-8.99%)
Aug 10, 2010 3.850 3.850 3.630 3.660 144,877 -0.28(-7.11%)
Aug 09, 2010 4.100 4.180 3.930 3.940 205,288 -0.15(-3.67%)
Aug 06, 2010 4.200 4.280 3.760 4.090 288,812 -0.09(-2.13%)
Aug 05, 2010 4.340 4.340 4.020 4.179 151,765 -0.10(-2.36%)
Aug 04, 2010 4.220 4.450 4.070 4.280 241,894 +0.09(+2.15%)
Aug 03, 2010 4.000 4.200 3.930 4.190 307,994 +0.24(+6.07%)
Aug 02, 2010 3.840 4.000 3.750 3.950 246,165 +0.26(+7.05%)
Jul 30, 2010 3.530 3.690 3.320 3.690 94,647 +0.12(+3.36%)
Jul 29, 2010 3.780 3.940 3.430 3.570 384,061 -0.07(-1.92%)
Jul 28, 2010 3.290 3.890 3.260 3.640 721,702 +0.40(+12.35%)
Jul 27, 2010 3.280 3.290 3.180 3.240 43,896 +0.04(+1.25%)
Jul 26, 2010 3.290 3.290 3.150 3.200 55,884 -0.07(-2.14%)
Jul 23, 2010 3.210 3.290 3.150 3.270 55,381 +0.15(+4.81%)
Jul 22, 2010 3.100 3.220 3.080 3.120 106,499 +0.04(+1.30%)
Jul 21, 2010 3.190 3.190 3.050 3.080 100,343 -0.06(-1.76%)
Jul 20, 2010 3.210 3.260 3.040 3.135 98,587 -0.04(-1.41%)
Jul 19, 2010 3.280 3.290 3.050 3.180 142,772 -0.02(-0.63%)
Jul 16, 2010 3.280 3.360 3.130 3.200 121,851 -0.01(-0.31%)
Jul 15, 2010 3.280 3.350 3.160 3.210 72,899 -0.09(-2.73%)
Jul 14, 2010 3.110 3.320 3.080 3.300 102,741 +0.13(+4.10%)
Jul 13, 2010 3.350 3.350 3.030 3.170 169,966 -0.11(-3.36%)
Jul 12, 2010 3.150 3.300 3.150 3.280 159,243 +0.20(+6.49%)
Jul 09, 2010 3.050 3.090 2.990 3.080 53,172 -0.01(-0.32%)
Jul 08, 2010 3.190 3.190 3.020 3.090 86,212 -0.06(-1.90%)
Jul 07, 2010 3.120 3.150 3.030 3.150 102,374 +0.10(+3.28%)
Jul 06, 2010 3.150 3.200 2.960 3.050 129,043 -0.07(-2.24%)
Jul 02, 2010 3.100 3.120 2.970 3.120 120,032 +0.06(+1.96%)
Jul 01, 2010 3.120 3.130 2.900 3.060 97,585 -0.07(-2.24%)
Jun 30, 2010 3.020 3.200 2.980 3.130 162,341 +0.14(+4.68%)
Jun 29, 2010 2.960 3.080 2.870 2.990 155,485 -0.23(-7.14%)
Jun 25, 2010 3.080 3.300 3.020 3.220 108,299 +0.19(+6.27%)
Jun 24, 2010 3.000 3.070 2.900 3.030 75,179 +0.08(+2.71%)
Jun 23, 2010 2.920 3.050 2.850 2.950 84,720 +0.00(+0.00%)
Jun 22, 2010 3.200 3.270 2.750 2.950 216,395 -0.25(-7.81%)
Jun 21, 2010 3.440 3.540 3.100 3.200 212,375 -0.13(-3.91%)
Jun 18, 2010 3.340 3.350 3.240 3.330 13,610 +0.04(+1.22%)
Jun 17, 2010 3.370 3.390 3.180 3.290 42,619 -0.04(-1.20%)
Jun 16, 2010 3.290 3.330 3.190 3.330 51,702 +0.04(+1.22%)
Jun 15, 2010 3.380 3.440 3.260 3.290 75,573 -0.02(-0.61%)
Jun 14, 2010 3.340 3.380 3.220 3.310 72,330 +0.05(+1.53%)
Jun 11, 2010 3.300 3.330 3.110 3.260 49,056 +0.08(+2.52%)
Jun 10, 2010 3.340 3.350 3.010 3.180 122,057 -0.14(-4.21%)
Jun 09, 2010 3.450 3.500 3.190 3.320 78,304 +0.03(+0.91%)
Jun 08, 2010 3.250 3.340 3.000 3.290 207,332 +0.04(+1.23%)
Jun 07, 2010 3.620 3.950 3.060 3.250 136,910 -0.36(-9.97%)
Jun 04, 2010 3.830 3.880 3.590 3.610 80,661 -0.30(-7.67%)
Jun 03, 2010 3.910 4.050 3.820 3.910 115,053 -0.00(-0.04%)
Jun 02, 2010 3.700 3.920 3.460 3.912 209,958 +0.54(+16.07%)
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.