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

Kandi Techs Group (NQ: KNDI )

2.520 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Jul 31, 2020 7.890 8.500 6.600 7.220 20,791,300 -1.44(-16.63%)
Jul 30, 2020 16.56 17.40 8.530 8.660 124,643,888 -0.66(-7.08%)
Jul 29, 2020 3.880 9.740 3.790 9.320 78,627,320 +5.45(+140.83%)
Jul 28, 2020 4.050 4.080 3.810 3.870 349,065 -0.12(-3.01%)
Jul 27, 2020 4.120 4.170 3.890 3.990 423,581 -0.10(-2.44%)
Jul 24, 2020 4.180 4.210 4.060 4.090 340,400 -0.19(-4.44%)
Jul 23, 2020 4.460 4.510 4.240 4.280 385,701 -0.16(-3.60%)
Jul 22, 2020 4.100 4.520 4.100 4.440 1,056,026 +0.37(+9.09%)
Jul 21, 2020 4.400 4.400 4.020 4.070 783,286 -0.15(-3.55%)
Jul 20, 2020 4.150 4.400 4.130 4.220 686,745 +0.10(+2.55%)
Jul 17, 2020 4.260 4.335 4.080 4.115 544,200 -0.17(-3.86%)
Jul 16, 2020 4.370 4.490 4.220 4.280 524,694 -0.22(-4.89%)
Jul 15, 2020 4.640 4.710 4.310 4.500 760,702 -0.17(-3.64%)
Jul 14, 2020 4.400 4.710 4.150 4.670 1,270,937 +0.18(+4.01%)
Jul 13, 2020 5.110 5.600 4.470 4.490 4,638,636 -0.39(-8.09%)
Jul 10, 2020 4.850 4.980 4.710 4.885 1,084,700 +0.13(+2.84%)
Jul 09, 2020 4.800 5.160 4.600 4.750 1,701,509 +0.17(+3.71%)
Jul 08, 2020 4.510 4.960 4.310 4.580 1,644,783 +0.31(+7.26%)
Jul 07, 2020 4.410 4.580 4.020 4.270 1,271,942 -0.33(-7.17%)
Jul 06, 2020 4.310 5.630 4.180 4.600 8,317,718 +0.61(+15.29%)
Jul 02, 2020 3.990 4.340 3.920 3.990 1,055,000 +0.19(+5.00%)
Jul 01, 2020 4.150 4.150 3.750 3.800 791,798 -0.40(-9.52%)
Jun 30, 2020 4.080 4.380 3.950 4.200 2,020,752 +0.20(+5.00%)
Jun 29, 2020 3.440 4.080 3.390 4.000 2,351,176 +0.56(+16.28%)
Jun 26, 2020 3.280 3.670 3.259 3.440 959,700 +0.15(+4.56%)
Jun 25, 2020 3.080 3.320 3.050 3.290 518,930 +0.24(+7.87%)
Jun 24, 2020 3.070 3.130 2.970 3.050 303,274 -0.01(-0.33%)
Jun 23, 2020 3.080 3.120 3.010 3.060 201,087 -0.02(-0.65%)
Jun 22, 2020 3.060 3.120 3.050 3.080 194,075 -0.05(-1.60%)
Jun 19, 2020 3.140 3.170 3.050 3.130 300,500 +0.07(+2.29%)
Jun 18, 2020 3.120 3.180 3.040 3.060 202,208 -0.08(-2.55%)
Jun 17, 2020 3.140 3.230 3.080 3.140 155,798 +0.02(+0.64%)
Jun 16, 2020 3.230 3.290 3.100 3.120 334,159 -0.04(-1.27%)
Jun 15, 2020 3.140 3.210 3.000 3.160 188,093 +0.01(+0.16%)
Jun 12, 2020 3.050 3.180 2.960 3.155 288,100 +0.19(+6.59%)
Jun 11, 2020 3.080 3.140 2.900 2.960 496,814 -0.25(-7.79%)
Jun 10, 2020 3.380 3.390 3.080 3.210 440,922 -0.13(-3.89%)
Jun 09, 2020 3.260 3.400 3.130 3.340 655,283 +0.24(+7.74%)
Jun 08, 2020 3.350 3.440 3.030 3.100 1,024,110 -0.27(-8.01%)
Jun 05, 2020 3.710 3.710 3.200 3.370 647,300 -0.20(-5.60%)
Jun 04, 2020 3.440 3.630 3.390 3.570 280,895 +0.13(+3.78%)
Jun 03, 2020 3.270 3.480 3.250 3.440 288,303 +0.23(+7.17%)
Jun 02, 2020 3.270 3.270 3.160 3.210 116,145 -0.04(-1.23%)
Jun 01, 2020 3.120 3.270 3.060 3.250 204,452 +0.16(+5.18%)
May 29, 2020 3.080 3.110 3.020 3.090 127,200 +0.01(+0.32%)
May 28, 2020 3.190 3.230 3.050 3.080 150,495 -0.09(-2.84%)
May 27, 2020 3.070 3.170 3.000 3.170 189,258 +0.08(+2.59%)
May 26, 2020 3.040 3.100 2.970 3.090 192,929 +0.09(+3.00%)
May 22, 2020 3.050 3.090 2.950 3.000 179,700 -0.11(-3.54%)
May 21, 2020 3.130 3.200 3.000 3.110 205,081 -0.05(-1.58%)
May 20, 2020 3.200 3.310 3.110 3.160 205,048 -0.04(-1.25%)
May 19, 2020 3.210 3.270 3.080 3.200 169,595 +0.03(+0.95%)
May 18, 2020 3.100 3.220 2.950 3.170 226,984 +0.08(+2.59%)
May 15, 2020 2.990 3.130 2.910 3.090 116,000 +0.15(+5.10%)
May 14, 2020 3.100 3.150 2.900 2.940 290,713 -0.20(-6.37%)
May 13, 2020 3.260 3.260 2.980 3.140 324,229 -0.12(-3.68%)
May 12, 2020 3.370 3.430 3.230 3.260 104,529 -0.10(-2.98%)
May 11, 2020 3.360 3.400 3.300 3.360 149,921 -0.06(-1.75%)
May 08, 2020 3.170 3.480 3.130 3.420 230,700 +0.29(+9.27%)
May 07, 2020 3.500 3.520 3.120 3.130 590,622 -0.33(-9.54%)
May 06, 2020 3.470 3.560 3.400 3.460 152,611 +0.03(+0.87%)
May 05, 2020 3.550 3.590 3.400 3.430 167,310 -0.03(-0.87%)
May 04, 2020 3.430 3.500 3.300 3.460 153,791 +0.04(+1.17%)
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.