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

Kandi Techs Group (NQ: KNDI )

2.630 +0.230 (+9.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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, 2012 3.380 3.470 3.380 3.410 33,060 +0.00(+0.00%)
Jan 30, 2012 3.400 3.500 3.380 3.410 56,386 -0.09(-2.57%)
Jan 27, 2012 3.380 3.500 3.320 3.500 109,314 +0.05(+1.45%)
Jan 26, 2012 3.430 3.490 3.320 3.450 52,961 +0.00(+0.00%)
Jan 25, 2012 3.590 3.590 3.330 3.450 51,880 -0.05(-1.43%)
Jan 24, 2012 3.290 3.620 3.290 3.500 120,674 +0.19(+5.74%)
Jan 23, 2012 3.300 3.340 3.250 3.310 67,220 +0.10(+3.12%)
Jan 20, 2012 3.400 3.400 3.200 3.210 119,367 -0.18(-5.31%)
Jan 19, 2012 3.470 3.550 3.350 3.390 107,715 -0.10(-2.87%)
Jan 18, 2012 3.430 3.640 3.420 3.490 77,322 +0.00(+0.00%)
Jan 17, 2012 3.620 3.700 3.329 3.490 112,172 -0.06(-1.69%)
Jan 13, 2012 3.420 3.550 3.380 3.550 75,711 +0.08(+2.31%)
Jan 12, 2012 3.720 3.720 3.450 3.470 229,500 -0.33(-8.68%)
Jan 11, 2012 3.900 3.980 3.660 3.800 225,591 -0.04(-1.04%)
Jan 10, 2012 3.390 3.840 3.360 3.840 322,251 +0.48(+14.29%)
Jan 09, 2012 3.280 3.440 3.200 3.360 161,037 +0.17(+5.33%)
Jan 06, 2012 3.120 3.190 3.070 3.190 56,830 +0.07(+2.24%)
Jan 05, 2012 3.150 3.209 3.040 3.120 170,924 -0.06(-1.89%)
Jan 04, 2012 3.560 3.560 2.950 3.180 550,391 -0.52(-14.05%)
Dec 30, 2011 3.690 3.790 3.540 3.700 110,490 -0.04(-1.07%)
Dec 29, 2011 3.700 3.750 3.570 3.740 83,393 +0.01(+0.27%)
Dec 28, 2011 4.190 4.190 3.610 3.730 302,295 -0.31(-7.67%)
Dec 27, 2011 3.610 4.190 3.530 4.040 632,254 +0.49(+13.80%)
Dec 23, 2011 3.460 3.580 3.400 3.550 101,559 +0.26(+7.90%)
Dec 21, 2011 3.140 3.390 3.050 3.290 151,592 +0.18(+5.79%)
Dec 20, 2011 2.930 3.140 2.900 3.110 83,884 +0.22(+7.61%)
Dec 19, 2011 2.910 2.937 2.820 2.890 36,150 -0.03(-1.03%)
Dec 16, 2011 2.980 3.080 2.870 2.920 55,718 -0.04(-1.35%)
Dec 15, 2011 3.070 3.100 2.901 2.960 82,555 +0.05(+1.72%)
Dec 14, 2011 3.140 3.140 2.770 2.910 163,827 -0.25(-7.91%)
Dec 13, 2011 3.020 3.560 3.020 3.160 404,653 +0.12(+3.95%)
Dec 12, 2011 3.070 3.100 3.020 3.040 63,089 -0.06(-1.94%)
Dec 09, 2011 2.910 3.150 2.910 3.100 149,080 +0.19(+6.53%)
Dec 08, 2011 2.990 2.990 2.870 2.910 31,352 -0.10(-3.32%)
Dec 07, 2011 2.960 3.010 2.900 3.010 47,802 +0.04(+1.34%)
Dec 06, 2011 2.940 2.990 2.920 2.970 28,174 +0.04(+1.37%)
Dec 05, 2011 3.000 3.000 2.870 2.930 30,221 -0.02(-0.64%)
Dec 02, 2011 2.990 3.050 2.900 2.949 23,226 +0.08(+2.75%)
Dec 01, 2011 2.950 3.000 2.870 2.870 47,496 -0.05(-1.71%)
Nov 30, 2011 3.100 3.110 2.830 2.920 109,310 -0.08(-2.67%)
Nov 29, 2011 3.000 3.140 2.960 3.000 125,240 +0.00(+0.00%)
Nov 28, 2011 3.010 3.080 2.950 3.000 61,472 +0.08(+2.74%)
Nov 25, 2011 2.900 2.990 2.770 2.920 19,045 -0.02(-0.75%)
Nov 23, 2011 2.900 2.960 2.900 2.942 33,047 +0.04(+1.45%)
Nov 22, 2011 2.920 3.000 2.860 2.900 38,184 +0.00(+0.00%)
Nov 21, 2011 2.910 2.950 2.800 2.900 79,947 -0.03(-1.02%)
Nov 18, 2011 3.030 3.030 2.880 2.930 31,655 -0.05(-1.68%)
Nov 17, 2011 2.950 3.030 2.950 2.980 32,589 +0.03(+1.02%)
Nov 16, 2011 2.890 2.990 2.850 2.950 43,190 -0.03(-1.01%)
Nov 15, 2011 2.840 3.020 2.570 2.980 92,023 +0.16(+5.67%)
Nov 14, 2011 2.900 2.990 2.700 2.820 54,130 -0.05(-1.74%)
Nov 11, 2011 2.950 2.950 2.799 2.870 28,640 +0.01(+0.35%)
Nov 10, 2011 3.100 3.100 2.840 2.860 82,343 -0.22(-7.13%)
Nov 09, 2011 3.150 3.150 3.001 3.079 76,517 -0.09(-2.85%)
Nov 08, 2011 3.050 3.300 2.970 3.170 225,812 +0.14(+4.62%)
Nov 07, 2011 3.040 3.050 2.900 3.030 75,619 -0.01(-0.33%)
Nov 04, 2011 2.920 3.070 2.790 3.040 62,004 +0.18(+6.29%)
Nov 03, 2011 2.710 3.179 2.710 2.860 291,120 +0.23(+8.54%)
Nov 02, 2011 2.600 2.690 2.499 2.635 34,681 +0.10(+4.15%)
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.