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

Kandi Techs Group (NQ: KNDI )

2.540 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
Jul 29, 2011 2.800 2.800 2.580 2.650 87,674 -0.09(-3.28%)
Jul 28, 2011 2.610 2.870 2.520 2.740 145,201 +0.14(+5.38%)
Jul 27, 2011 2.920 2.980 2.550 2.600 238,694 -0.34(-11.56%)
Jul 26, 2011 3.030 3.050 2.900 2.940 224,132 -0.11(-3.61%)
Jul 25, 2011 2.950 3.100 2.900 3.050 203,558 -0.02(-0.65%)
Jul 22, 2011 3.140 3.300 2.910 3.070 615,714 -0.13(-4.06%)
Jul 21, 2011 2.810 3.250 2.800 3.200 1,094,402 +0.42(+15.11%)
Jul 20, 2011 2.570 2.940 2.260 2.780 860,698 +0.33(+13.47%)
Jul 19, 2011 2.160 2.790 2.100 2.450 1,349,589 +0.47(+23.74%)
Jul 18, 2011 2.090 2.090 1.910 1.980 115,944 -0.08(-3.88%)
Jul 15, 2011 2.070 2.090 2.010 2.060 83,386 +0.02(+0.98%)
Jul 14, 2011 2.140 2.140 1.930 2.040 104,236 -0.03(-1.45%)
Jul 13, 2011 2.080 2.240 2.000 2.070 133,887 +0.05(+2.48%)
Jul 12, 2011 2.190 2.190 1.970 2.020 244,367 -0.17(-7.76%)
Jul 11, 2011 1.920 2.610 1.920 2.190 1,601,802 +0.36(+19.68%)
Jul 08, 2011 1.810 1.840 1.800 1.830 29,417 +0.02(+0.94%)
Jul 07, 2011 1.740 1.870 1.730 1.813 87,141 +0.08(+4.79%)
Jul 06, 2011 1.760 1.800 1.710 1.730 69,655 -0.08(-4.42%)
Jul 05, 2011 1.810 1.850 1.750 1.810 23,321 -0.02(-1.09%)
Jul 01, 2011 1.810 1.860 1.750 1.830 41,772 +0.02(+1.10%)
Jun 30, 2011 1.860 1.860 1.680 1.810 181,229 -0.05(-2.69%)
Jun 29, 2011 1.900 1.950 1.810 1.860 86,503 -0.07(-3.63%)
Jun 28, 2011 1.990 2.020 1.930 1.930 40,740 -0.02(-1.03%)
Jun 27, 2011 2.020 2.020 1.910 1.950 18,485 -0.03(-1.52%)
Jun 24, 2011 1.950 2.020 1.910 1.980 26,044 -0.04(-1.98%)
Jun 23, 2011 2.000 2.020 1.950 2.020 23,703 -0.03(-1.46%)
Jun 22, 2011 2.000 2.070 1.979 2.050 55,660 +0.10(+5.13%)
Jun 21, 2011 2.040 2.040 1.950 1.950 24,154 -0.06(-2.99%)
Jun 20, 2011 1.970 2.080 1.940 2.010 90,965 +0.05(+2.60%)
Jun 17, 2011 2.030 2.030 1.900 1.959 39,294 -0.03(-1.56%)
Jun 16, 2011 1.978 2.160 1.900 1.990 198,829 +0.05(+2.68%)
Jun 15, 2011 1.860 2.080 1.860 1.938 240,961 +0.04(+2.00%)
Jun 14, 2011 1.760 1.900 1.760 1.900 55,632 +0.12(+6.74%)
Jun 13, 2011 1.850 1.850 1.750 1.780 75,983 -0.07(-3.78%)
Jun 10, 2011 1.950 1.950 1.750 1.850 113,576 -0.07(-3.65%)
Jun 09, 2011 1.750 1.920 1.720 1.920 101,656 +0.17(+9.71%)
Jun 08, 2011 1.830 1.870 1.720 1.750 76,252 -0.10(-5.41%)
Jun 07, 2011 1.850 1.860 1.820 1.850 34,170 +0.00(+0.00%)
Jun 06, 2011 1.850 1.930 1.830 1.850 50,879 -0.06(-3.14%)
Jun 03, 2011 1.900 1.960 1.880 1.910 90,145 -0.01(-0.52%)
May 24, 2011 2.020 2.020 1.900 1.920 135,269 -0.09(-4.48%)
May 23, 2011 2.010 2.080 1.980 2.010 76,569 -0.07(-3.37%)
May 20, 2011 2.090 2.130 2.000 2.080 98,695 -0.02(-0.95%)
May 19, 2011 2.130 2.200 2.090 2.100 50,312 -0.02(-0.94%)
May 18, 2011 2.070 2.220 2.070 2.120 87,601 +0.07(+3.41%)
May 17, 2011 2.200 2.200 2.030 2.050 145,711 -0.16(-7.24%)
May 16, 2011 2.000 2.300 1.970 2.210 419,616 +0.23(+11.62%)
May 13, 2011 2.020 2.040 1.900 1.980 85,451 -0.06(-2.94%)
May 12, 2011 2.080 2.100 1.860 2.040 265,359 -0.08(-3.77%)
May 11, 2011 2.130 2.130 2.020 2.120 140,080 -0.01(-0.47%)
May 10, 2011 2.150 2.250 2.070 2.130 126,446 -0.02(-0.93%)
May 09, 2011 2.180 2.280 2.090 2.150 374,164 +0.00(+0.05%)
May 06, 2011 2.110 2.170 2.020 2.149 327,140 +0.05(+2.33%)
May 05, 2011 2.080 2.140 1.950 2.100 429,810 +0.02(+0.96%)
May 04, 2011 2.230 2.300 1.960 2.080 1,376,420 -0.65(-23.81%)
May 03, 2011 2.780 2.820 2.660 2.730 87,700 -0.09(-3.19%)
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.