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

Kandi Techs Group (NQ: KNDI )

2.640 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
May 31, 2018 5.550 5.600 5.421 5.500 72,796 +0.00(+0.00%)
May 30, 2018 5.450 5.600 5.350 5.500 81,606 +0.00(+0.00%)
May 29, 2018 5.700 5.700 5.450 5.500 146,070 -0.20(-3.51%)
May 25, 2018 5.700 5.700 5.700 0 -0.15(-2.56%)
May 24, 2018 6.000 6.050 5.816 5.850 98,016 -0.15(-2.50%)
May 23, 2018 6.050 6.050 5.904 6.000 80,622 -0.05(-0.83%)
May 22, 2018 6.100 6.100 5.850 6.050 190,438 +0.00(+0.00%)
May 21, 2018 6.100 6.175 6.000 6.050 138,855 +0.00(+0.00%)
May 18, 2018 6.050 6.250 6.000 6.050 149,854 -0.05(-0.82%)
May 17, 2018 5.900 6.250 5.900 6.100 237,160 +0.15(+2.52%)
May 16, 2018 5.900 6.000 5.850 5.950 82,883 +0.05(+0.85%)
May 15, 2018 5.950 5.950 5.850 5.900 98,552 -0.05(-0.84%)
May 14, 2018 6.150 6.200 5.950 5.950 160,841 -0.20(-3.25%)
May 11, 2018 6.250 6.250 5.900 6.150 426,073 -0.05(-0.81%)
May 10, 2018 5.700 6.200 5.400 6.200 1,298,001 +0.85(+15.89%)
May 09, 2018 5.250 5.350 5.101 5.350 166,745 +0.15(+2.88%)
May 08, 2018 5.350 5.350 5.100 5.200 86,166 -0.10(-1.89%)
May 07, 2018 5.150 5.400 5.150 5.300 226,094 +0.20(+3.92%)
May 04, 2018 5.000 5.150 4.925 5.100 158,838 +0.05(+0.99%)
May 03, 2018 5.100 5.100 4.900 5.050 73,101 +0.05(+1.00%)
May 02, 2018 4.900 5.150 4.850 5.000 125,969 +0.10(+2.04%)
May 01, 2018 4.850 4.950 4.800 4.900 50,783 +0.00(+0.00%)
Apr 30, 2018 4.950 5.000 4.900 4.900 70,580 -0.05(-1.01%)
Apr 27, 2018 4.950 5.000 4.800 4.950 68,703 +0.05(+1.02%)
Apr 26, 2018 4.800 4.950 4.750 4.900 85,520 +0.05(+1.03%)
Apr 25, 2018 4.850 4.850 4.750 4.850 51,417 +0.00(+0.00%)
Apr 24, 2018 4.950 5.000 4.800 4.850 112,988 -0.10(-2.02%)
Apr 23, 2018 4.950 5.050 4.900 4.950 117,024 -0.05(-1.00%)
Apr 20, 2018 4.950 5.050 4.900 5.000 68,895 +0.05(+1.01%)
Apr 19, 2018 5.050 5.115 4.950 4.950 75,430 -0.15(-2.94%)
Apr 18, 2018 5.100 5.200 5.050 5.100 89,559 +0.00(+0.00%)
Apr 17, 2018 5.050 5.150 4.900 5.100 102,912 +0.05(+0.99%)
Apr 16, 2018 4.850 5.050 4.800 5.050 106,027 +0.20(+4.12%)
Apr 13, 2018 4.950 5.050 4.800 4.850 128,489 -0.10(-2.02%)
Apr 12, 2018 5.050 5.050 4.900 4.950 84,274 -0.15(-2.94%)
Apr 11, 2018 5.150 5.200 5.000 5.100 134,691 -0.05(-0.97%)
Apr 10, 2018 4.900 5.150 4.850 5.150 196,817 +0.25(+5.10%)
Apr 09, 2018 4.800 5.000 4.700 4.900 165,795 +0.20(+4.26%)
Apr 06, 2018 4.750 4.830 4.525 4.700 198,255 -0.10(-2.08%)
Apr 05, 2018 4.850 4.900 4.650 4.800 90,949 +0.00(+0.00%)
Apr 04, 2018 4.650 4.900 4.600 4.800 128,518 +0.00(+0.00%)
Apr 03, 2018 4.600 4.800 4.500 4.800 135,129 +0.30(+6.67%)
Apr 02, 2018 4.850 4.875 4.392 4.500 345,810 -0.35(-7.22%)
Mar 29, 2018 4.850 4.850 4.850 0 -0.05(-1.02%)
Mar 28, 2018 5.050 5.150 4.800 4.900 211,030 -0.05(-1.01%)
Mar 27, 2018 4.950 5.150 4.900 4.950 152,982 +0.00(+0.00%)
Mar 26, 2018 5.050 5.150 4.900 4.950 149,837 -0.10(-1.98%)
Mar 23, 2018 5.000 5.100 4.854 5.050 208,536 +0.10(+2.02%)
Mar 22, 2018 5.150 5.250 4.900 4.950 167,217 -0.25(-4.81%)
Mar 21, 2018 4.800 5.400 4.800 5.200 315,721 +0.45(+9.47%)
Mar 20, 2018 4.950 4.950 4.700 4.750 214,724 -0.10(-2.06%)
Mar 19, 2018 5.000 5.025 4.800 4.850 278,907 -0.10(-2.02%)
Mar 16, 2018 4.850 5.000 4.600 4.950 749,048 -0.20(-3.88%)
Mar 15, 2018 5.150 5.237 5.050 5.150 158,851 +0.00(+0.00%)
Mar 14, 2018 5.150 5.200 5.069 5.150 145,359 +0.05(+0.98%)
Mar 13, 2018 5.250 5.325 5.050 5.100 280,921 -0.15(-2.86%)
Mar 12, 2018 5.300 5.400 5.250 5.250 125,281 -0.03(-0.47%)
Mar 09, 2018 5.250 5.400 5.250 5.275 129,154 +0.08(+1.44%)
Mar 08, 2018 5.250 5.300 5.200 5.200 74,580 +0.00(+0.00%)
Mar 07, 2018 5.150 5.450 5.150 5.200 147,544 +0.00(+0.00%)
Mar 06, 2018 5.150 5.300 5.050 5.200 129,902 +0.10(+1.96%)
Mar 05, 2018 5.150 5.300 5.100 5.100 247,373 -0.05(-0.97%)
Mar 02, 2018 5.100 5.250 5.000 5.150 239,199 +0.05(+0.98%)
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.