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, 2015 6.660 6.930 6.520 6.760 260,800 +0.03(+0.45%)
Aug 28, 2015 6.500 6.940 6.490 6.730 356,391 +0.11(+1.66%)
Aug 27, 2015 6.420 6.680 6.250 6.620 560,358 +0.57(+9.42%)
Aug 26, 2015 6.050 6.180 5.840 6.050 565,654 +0.15(+2.54%)
Aug 25, 2015 6.370 6.480 5.880 5.900 582,412 -0.16(-2.64%)
Aug 24, 2015 6.030 6.440 5.555 6.060 976,026 -0.74(-10.88%)
Aug 21, 2015 7.130 7.200 6.710 6.800 860,603 -0.46(-6.34%)
Aug 20, 2015 7.650 7.826 7.210 7.260 550,535 -0.47(-6.08%)
Aug 19, 2015 7.530 8.650 7.360 7.730 1,412,505 +0.03(+0.39%)
Aug 18, 2015 7.010 7.940 6.920 7.700 1,002,906 +0.61(+8.60%)
Aug 17, 2015 6.810 7.110 6.722 7.090 383,090 +0.25(+3.65%)
Aug 14, 2015 6.780 6.930 6.760 6.840 207,218 +0.02(+0.29%)
Aug 13, 2015 7.000 7.010 6.750 6.820 257,814 -0.17(-2.43%)
Aug 12, 2015 6.930 6.990 6.533 6.990 474,560 +0.06(+0.87%)
Aug 11, 2015 7.230 7.230 6.880 6.930 396,223 -0.16(-2.26%)
Aug 10, 2015 7.680 7.680 6.820 7.090 1,144,217 -0.55(-7.20%)
Aug 07, 2015 7.530 7.790 7.360 7.640 572,986 +0.05(+0.66%)
Aug 06, 2015 7.330 7.590 7.170 7.590 456,976 +0.39(+5.42%)
Aug 05, 2015 7.390 7.390 7.172 7.200 204,291 -0.06(-0.83%)
Aug 04, 2015 7.090 7.380 7.090 7.260 293,920 +0.22(+3.12%)
Aug 03, 2015 7.260 7.360 6.970 7.040 391,514 -0.25(-3.43%)
Jul 31, 2015 7.130 7.330 7.112 7.290 256,037 +0.15(+2.10%)
Jul 30, 2015 7.310 7.410 7.090 7.140 263,271 -0.21(-2.86%)
Jul 29, 2015 7.150 7.410 7.090 7.350 225,302 +0.22(+3.09%)
Jul 28, 2015 6.900 7.140 6.680 7.130 492,534 +0.29(+4.24%)
Jul 27, 2015 7.000 7.130 6.800 6.840 576,841 -0.45(-6.17%)
Jul 24, 2015 7.600 7.635 7.270 7.290 287,814 -0.28(-3.70%)
Jul 23, 2015 7.720 7.850 7.500 7.570 381,060 -0.04(-0.53%)
Jul 22, 2015 7.820 7.835 7.590 7.610 282,975 -0.27(-3.43%)
Jul 21, 2015 7.700 7.960 7.700 7.880 291,401 +0.22(+2.87%)
Jul 20, 2015 7.600 7.780 7.590 7.660 380,390 +0.02(+0.26%)
Jul 17, 2015 7.550 7.780 7.500 7.640 480,437 +0.09(+1.19%)
Jul 16, 2015 7.770 7.900 7.530 7.550 435,042 -0.18(-2.33%)
Jul 15, 2015 8.010 8.080 7.680 7.730 610,577 -0.37(-4.57%)
Jul 14, 2015 8.080 8.171 7.800 8.100 535,559 +0.03(+0.37%)
Jul 13, 2015 7.900 8.220 7.700 8.070 895,842 +0.46(+6.04%)
Jul 10, 2015 8.000 8.000 7.530 7.610 592,582 -0.03(-0.39%)
Jul 09, 2015 7.710 7.970 7.500 7.640 951,385 +0.44(+6.11%)
Jul 08, 2015 7.450 7.680 7.180 7.200 1,006,198 -0.58(-7.46%)
Jul 07, 2015 8.320 8.359 6.900 7.780 2,036,762 -0.58(-6.94%)
Jul 06, 2015 8.880 8.900 8.280 8.360 1,197,611 -0.32(-3.69%)
Jul 02, 2015 8.750 8.680 8.680 8.680 446,500 -0.09(-1.03%)
Jul 01, 2015 9.050 9.170 8.570 8.770 789,290 -0.27(-2.99%)
Jun 30, 2015 8.680 9.250 8.680 9.040 964,801 +0.57(+6.73%)
Jun 29, 2015 8.750 8.880 8.440 8.470 859,871 -0.55(-6.10%)
Jun 26, 2015 9.100 9.130 8.860 9.020 645,409 -0.17(-1.85%)
Jun 25, 2015 9.370 9.370 9.160 9.190 262,817 -0.14(-1.50%)
Jun 24, 2015 9.290 9.470 9.191 9.330 336,722 +0.00(+0.00%)
Jun 23, 2015 9.300 9.480 9.130 9.330 390,196 +0.01(+0.11%)
Jun 22, 2015 9.440 9.500 8.960 9.320 985,728 -0.16(-1.69%)
Jun 19, 2015 9.850 9.870 9.440 9.480 906,351 -0.41(-4.15%)
Jun 18, 2015 10.00 10.02 9.750 9.890 535,087 -0.13(-1.30%)
Jun 17, 2015 10.35 10.40 9.960 10.02 660,999 -0.16(-1.57%)
Jun 16, 2015 10.04 10.29 9.660 10.18 841,525 +0.08(+0.79%)
Jun 15, 2015 10.42 10.95 9.910 10.10 1,787,718 -0.39(-3.72%)
Jun 12, 2015 9.860 10.69 9.795 10.49 1,978,691 +0.64(+6.50%)
Jun 11, 2015 9.280 9.960 9.240 9.850 1,161,348 +0.59(+6.37%)
Jun 10, 2015 9.140 9.431 9.122 9.260 560,001 +0.12(+1.31%)
Jun 09, 2015 9.120 9.250 8.950 9.140 528,444 -0.05(-0.54%)
Jun 08, 2015 9.280 9.470 9.020 9.190 596,428 -0.09(-0.97%)
Jun 05, 2015 9.170 9.420 9.040 9.280 481,676 +0.08(+0.87%)
Jun 04, 2015 9.300 9.330 9.020 9.200 595,700 -0.13(-1.39%)
Jun 03, 2015 9.450 9.560 9.310 9.330 365,720 -0.11(-1.17%)
Jun 02, 2015 9.470 9.630 9.400 9.440 385,036 -0.11(-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.