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 (%)
Aug 30, 2019 5.090 5.153 5.060 5.110 135,500 +0.03(+0.59%)
Aug 29, 2019 4.960 5.120 4.960 5.080 220,810 +0.15(+3.04%)
Aug 28, 2019 4.960 5.080 4.900 4.930 130,899 -0.06(-1.20%)
Aug 27, 2019 4.970 5.107 4.960 4.990 160,999 +0.03(+0.60%)
Aug 26, 2019 5.120 5.180 4.960 4.960 276,236 -0.08(-1.59%)
Aug 23, 2019 5.150 5.240 4.970 5.040 266,100 -0.13(-2.51%)
Aug 22, 2019 5.280 5.370 5.160 5.170 302,268 -0.09(-1.71%)
Aug 21, 2019 5.140 5.320 5.130 5.260 469,441 +0.11(+2.14%)
Aug 20, 2019 5.030 5.150 5.000 5.150 303,484 +0.15(+3.00%)
Aug 19, 2019 5.090 5.090 4.950 5.000 300,302 -0.02(-0.40%)
Aug 16, 2019 4.950 5.070 4.894 5.020 238,200 +0.06(+1.21%)
Aug 15, 2019 4.980 5.080 4.860 4.960 277,906 +0.01(+0.20%)
Aug 14, 2019 4.940 5.050 4.740 4.950 383,811 -0.12(-2.37%)
Aug 13, 2019 4.800 5.150 4.800 5.070 477,700 +0.22(+4.54%)
Aug 12, 2019 4.990 5.050 4.810 4.850 227,344 -0.12(-2.41%)
Aug 09, 2019 4.950 5.040 4.800 4.970 447,500 -0.09(-1.78%)
Aug 08, 2019 5.150 5.270 5.000 5.060 407,199 -0.06(-1.17%)
Aug 07, 2019 5.250 5.380 5.100 5.120 278,988 -0.13(-2.48%)
Aug 06, 2019 5.010 5.280 5.010 5.250 234,939 +0.26(+5.21%)
Aug 05, 2019 5.090 5.090 4.830 4.990 373,614 -0.23(-4.41%)
Aug 02, 2019 5.200 5.270 5.060 5.220 170,700 -0.05(-0.95%)
Aug 01, 2019 5.310 5.410 5.210 5.270 199,224 -0.05(-0.94%)
Jul 31, 2019 5.400 5.450 5.300 5.320 120,217 -0.12(-2.21%)
Jul 30, 2019 5.350 5.480 5.350 5.440 136,637 +0.03(+0.55%)
Jul 29, 2019 5.370 5.470 5.250 5.410 231,745 +0.03(+0.56%)
Jul 26, 2019 5.350 5.490 5.170 5.380 312,500 +0.10(+1.89%)
Jul 25, 2019 5.500 5.550 5.156 5.280 290,506 -0.24(-4.35%)
Jul 24, 2019 5.500 5.620 5.480 5.520 279,552 -0.01(-0.18%)
Jul 23, 2019 5.350 5.620 5.330 5.530 451,826 +0.21(+3.95%)
Jul 22, 2019 5.270 5.450 5.250 5.320 218,350 +0.02(+0.38%)
Jul 19, 2019 5.270 5.360 5.200 5.300 135,800 +0.05(+0.95%)
Jul 18, 2019 5.380 5.380 5.140 5.250 172,475 -0.10(-1.87%)
Jul 17, 2019 5.360 5.390 5.250 5.350 161,256 -0.04(-0.74%)
Jul 16, 2019 5.370 5.530 5.300 5.390 388,371 +0.08(+1.51%)
Jul 15, 2019 5.160 5.330 5.070 5.310 212,819 +0.18(+3.51%)
Jul 12, 2019 5.130 5.305 5.100 5.130 288,100 -0.03(-0.58%)
Jul 11, 2019 5.700 5.700 5.120 5.160 397,999 -0.51(-8.99%)
Jul 10, 2019 5.600 5.790 5.395 5.670 595,209 +0.13(+2.35%)
Jul 09, 2019 5.100 5.590 5.100 5.540 1,078,939 +0.37(+7.16%)
Jul 08, 2019 4.790 5.190 4.750 5.170 304,611 +0.38(+7.93%)
Jul 05, 2019 5.150 5.270 4.750 4.790 461,000 -0.35(-6.81%)
Jul 03, 2019 5.260 5.350 5.020 5.140 310,500 -0.08(-1.53%)
Jul 02, 2019 5.150 5.250 5.090 5.220 325,996 +0.03(+0.58%)
Jul 01, 2019 5.050 5.200 4.970 5.190 309,065 +0.26(+5.27%)
Jun 28, 2019 4.800 4.930 4.670 4.930 261,000 +0.07(+1.44%)
Jun 27, 2019 4.890 4.890 4.380 4.860 715,921 +0.17(+3.62%)
Jun 26, 2019 4.850 4.850 4.560 4.690 182,718 -0.01(-0.21%)
Jun 25, 2019 5.050 5.050 4.700 4.700 279,559 -0.05(-1.05%)
Jun 24, 2019 4.990 5.050 4.730 4.750 188,366 -0.31(-6.13%)
Jun 21, 2019 4.910 5.060 4.850 5.060 228,200 +0.15(+3.05%)
Jun 20, 2019 5.080 5.260 4.910 4.910 277,292 -0.25(-4.84%)
Jun 19, 2019 4.690 5.370 4.600 5.160 498,410 +0.47(+10.02%)
Jun 18, 2019 4.470 4.700 4.470 4.690 217,917 +0.21(+4.69%)
Jun 17, 2019 4.450 4.540 4.420 4.480 75,247 +0.01(+0.22%)
Jun 14, 2019 4.430 4.569 4.410 4.470 104,300 +0.02(+0.45%)
Jun 13, 2019 4.420 4.530 4.410 4.450 81,578 +0.03(+0.68%)
Jun 12, 2019 4.540 4.590 4.410 4.420 141,468 -0.16(-3.49%)
Jun 11, 2019 4.600 4.610 4.460 4.580 137,189 +0.05(+1.10%)
Jun 10, 2019 4.490 4.750 4.490 4.530 321,473 +0.02(+0.44%)
Jun 07, 2019 4.260 4.630 4.250 4.510 239,400 +0.22(+5.13%)
Jun 06, 2019 4.730 4.730 4.260 4.290 406,114 -0.36(-7.74%)
Jun 05, 2019 4.700 4.880 4.640 4.650 178,772 -0.05(-1.06%)
Jun 04, 2019 4.660 4.890 4.660 4.700 252,157 +0.04(+0.86%)
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.