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

Kandi Techs Group (NQ: KNDI )

2.610 -0.080 (-2.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2018 5.500 5.550 5.300 5.400 223,334 -0.15(-2.70%)
Feb 27, 2018 5.650 5.652 5.400 5.550 288,593 -0.10(-1.77%)
Feb 26, 2018 5.700 5.750 5.600 5.650 122,565 -0.05(-0.88%)
Feb 23, 2018 5.500 5.800 5.500 5.700 141,664 +0.20(+3.64%)
Feb 22, 2018 5.850 5.450 5.500 368,459 -0.35(-5.98%)
Feb 21, 2018 5.450 5.850 5.400 5.850 407,846 +0.45(+8.33%)
Feb 20, 2018 5.650 5.800 5.300 5.400 168,184 -0.35(-6.09%)
Feb 16, 2018 5.750 5.750 5.750 0 +0.30(+5.50%)
Feb 15, 2018 5.650 5.850 5.350 5.450 266,769 -0.15(-2.68%)
Feb 14, 2018 5.650 5.000 5.600 363,949 +0.45(+8.74%)
Feb 13, 2018 5.100 5.300 4.850 5.150 271,096 +0.00(+0.00%)
Feb 12, 2018 4.950 5.200 4.800 5.150 303,699 +0.20(+4.04%)
Feb 09, 2018 5.100 5.200 4.700 4.950 405,243 -0.15(-2.94%)
Feb 08, 2018 5.550 5.600 5.000 5.100 380,192 -0.45(-8.11%)
Feb 07, 2018 5.350 5.500 5.350 5.550 307,817 +0.20(+3.74%)
Feb 06, 2018 5.500 5.750 5.300 5.350 374,144 -0.20(-3.60%)
Feb 05, 2018 5.700 5.900 5.500 5.550 306,841 -0.20(-3.48%)
Feb 02, 2018 5.750 5.850 5.600 5.750 376,274 -0.05(-0.86%)
Feb 01, 2018 6.000 6.049 5.750 5.800 453,213 -0.20(-3.33%)
Jan 31, 2018 6.150 6.350 6.000 6.000 387,003 -0.15(-2.44%)
Jan 30, 2018 6.150 6.250 6.150 6.150 114,034 -0.07(-1.20%)
Jan 29, 2018 6.400 6.600 6.200 6.225 345,210 -0.18(-2.73%)
Jan 26, 2018 6.150 6.500 6.050 6.400 530,732 +0.30(+4.92%)
Jan 25, 2018 6.050 6.300 6.000 6.100 354,275 +0.05(+0.83%)
Jan 24, 2018 6.350 6.375 5.950 6.050 757,317 -0.30(-4.72%)
Jan 23, 2018 6.400 6.500 6.301 6.350 553,406 -0.10(-1.55%)
Jan 22, 2018 6.700 6.900 6.400 6.450 535,775 -0.30(-4.44%)
Jan 19, 2018 6.750 6.950 6.700 6.750 462,132 -0.05(-0.74%)
Jan 18, 2018 6.900 6.950 6.750 6.800 233,765 -0.05(-0.73%)
Jan 17, 2018 6.850 6.950 6.700 6.850 387,127 +0.00(+0.00%)
Jan 16, 2018 7.250 7.300 6.600 6.850 974,754 -0.35(-4.86%)
Jan 12, 2018 7.200 7.200 7.200 0 -0.10(-1.37%)
Jan 11, 2018 7.050 7.650 7.050 7.300 445,546 +0.12(+1.74%)
Jan 10, 2018 7.350 7.550 7.050 7.175 489,477 -0.08(-1.03%)
Jan 09, 2018 7.800 7.950 7.171 7.250 677,531 -0.62(-7.94%)
Jan 08, 2018 7.850 8.250 7.850 7.875 845,769 +0.03(+0.32%)
Jan 05, 2018 7.250 7.950 7.200 7.850 1,735,033 +0.65(+9.03%)
Jan 04, 2018 6.950 7.450 6.850 7.200 557,884 +0.20(+2.86%)
Jan 03, 2018 7.150 7.200 6.950 7.000 149,619 -0.20(-2.78%)
Jan 02, 2018 6.800 7.200 6.800 7.200 209,168 +0.40(+5.88%)
Dec 29, 2017 6.800 6.800 6.800 0 -0.15(-2.16%)
Dec 28, 2017 7.000 7.179 6.900 6.950 252,973 +0.00(+0.00%)
Dec 27, 2017 7.050 7.200 6.850 6.950 328,607 -0.05(-0.71%)
Dec 26, 2017 7.200 7.349 6.700 7.000 506,730 -0.20(-2.78%)
Dec 22, 2017 7.350 7.600 7.100 7.200 392,761 -0.10(-1.37%)
Dec 21, 2017 7.200 7.650 7.200 7.300 502,580 +0.10(+1.39%)
Dec 20, 2017 6.900 7.380 6.801 7.200 623,711 +0.30(+4.35%)
Dec 19, 2017 6.950 6.950 6.800 6.900 224,058 +0.05(+0.73%)
Dec 18, 2017 6.950 7.100 6.850 6.850 230,757 -0.10(-1.44%)
Dec 15, 2017 7.000 7.100 6.800 6.950 333,930 +0.00(+0.00%)
Dec 14, 2017 7.050 7.200 6.950 6.950 148,441 -0.25(-3.47%)
Dec 13, 2017 7.000 7.300 7.000 7.200 234,472 +0.25(+3.60%)
Dec 12, 2017 7.100 7.150 6.950 6.950 284,858 -0.15(-2.11%)
Dec 11, 2017 7.350 7.350 7.050 7.100 166,095 -0.20(-2.74%)
Dec 08, 2017 7.250 7.450 7.150 7.300 183,056 +0.05(+0.69%)
Dec 07, 2017 6.950 7.400 6.932 7.250 209,555 +0.30(+4.32%)
Dec 06, 2017 7.100 7.050 6.900 6.950 317,149 -0.10(-1.42%)
Dec 05, 2017 7.150 7.186 7.000 7.050 134,486 -0.20(-2.76%)
Dec 04, 2017 7.450 7.500 7.100 7.250 258,974 -0.10(-1.36%)
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.