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

Kandi Techs Group (NQ: KNDI )

2.550 -0.080 (-3.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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, 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%)
Dec 01, 2017 6.850 7.400 6.800 7.350 486,553 +0.55(+8.09%)
Nov 30, 2017 7.100 7.100 6.750 6.800 472,098 -0.25(-3.55%)
Nov 29, 2017 7.300 7.412 6.800 7.050 461,542 -0.30(-4.08%)
Nov 28, 2017 7.400 7.450 7.300 7.350 184,599 -0.05(-0.68%)
Nov 27, 2017 7.400 7.500 7.200 7.400 300,696 -0.10(-1.33%)
Nov 24, 2017 7.650 7.650 7.450 7.500 155,376 -0.20(-2.60%)
Nov 22, 2017 7.700 7.700 7.450 7.700 264,431 +0.10(+1.32%)
Nov 21, 2017 8.000 8.100 7.500 7.600 601,421 -0.35(-4.40%)
Nov 20, 2017 7.850 8.000 7.700 7.950 393,792 +0.20(+2.58%)
Nov 17, 2017 8.150 8.200 7.700 7.750 380,641 -0.35(-4.32%)
Nov 16, 2017 7.900 8.400 7.900 8.100 591,235 +0.20(+2.53%)
Nov 15, 2017 7.650 8.350 7.400 7.900 1,060,248 +0.15(+1.94%)
Nov 14, 2017 7.850 7.850 7.300 7.750 606,085 +0.00(+0.00%)
Nov 13, 2017 7.350 7.900 7.200 7.750 1,114,240 +0.65(+9.15%)
Nov 10, 2017 7.000 7.350 6.951 7.100 367,251 +0.20(+2.90%)
Nov 09, 2017 8.150 8.300 6.850 6.900 1,656,365 -0.45(-6.12%)
Nov 08, 2017 7.600 7.750 7.150 7.350 579,457 -0.23(-2.97%)
Nov 07, 2017 7.250 7.800 7.200 7.575 802,560 +0.33(+4.48%)
Nov 06, 2017 6.900 7.400 6.800 7.250 583,597 +0.35(+5.07%)
Nov 03, 2017 6.650 7.025 6.633 6.900 489,122 +0.30(+4.55%)
Nov 02, 2017 6.900 6.951 6.550 6.600 521,174 -0.25(-3.65%)
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.