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

Kandi Techs Group (NQ: KNDI )

2.580 -0.110 (-4.09%)
Streaming Delayed Price Updated: 3:52 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 (%)
Jan 31, 2022 2.870 3.000 757,883 +0.16(+5.63%)
Jan 28, 2022 2.840 2.860 2.710 2.840 1,027,387 +0.00(+0.00%)
Jan 27, 2022 2.920 2.920 2.780 2.840 1,212,151 -0.06(-2.07%)
Jan 26, 2022 2.970 2.980 2.870 2.900 1,378,354 +0.03(+1.05%)
Jan 25, 2022 2.870 2.920 2.800 2.870 800,183 -0.05(-1.71%)
Jan 24, 2022 2.900 2.950 2.720 2.920 1,711,070 -0.08(-2.67%)
Jan 21, 2022 3.070 3.110 2.980 3.000 1,362,433 -0.11(-3.54%)
Jan 20, 2022 3.170 3.300 3.090 3.110 842,119 -0.01(-0.32%)
Jan 19, 2022 3.310 3.320 3.100 3.120 1,240,087 -0.19(-5.74%)
Jan 18, 2022 3.300 3.410 3.262 3.310 910,365 -0.03(-0.90%)
Jan 14, 2022 3.340 0 +0.00(+0.00%)
Jan 13, 2022 3.440 3.465 3.340 3.340 599,630 -0.11(-3.19%)
Jan 12, 2022 3.460 3.555 3.415 3.450 945,469 +0.04(+1.17%)
Jan 11, 2022 3.320 3.481 3.310 3.410 758,235 +0.09(+2.71%)
Jan 10, 2022 3.360 3.374 3.245 3.320 986,209 -0.06(-1.78%)
Jan 07, 2022 3.400 3.465 3.340 3.380 772,109 -0.01(-0.29%)
Jan 06, 2022 3.400 3.500 3.220 3.390 1,238,492 +0.00(+0.00%)
Jan 05, 2022 3.480 3.561 3.390 3.390 1,160,666 -0.13(-3.69%)
Jan 04, 2022 3.460 3.560 3.380 3.520 1,133,567 +0.08(+2.33%)
Jan 03, 2022 3.290 3.520 3.255 3.440 1,615,742 +0.23(+7.17%)
Dec 31, 2021 3.290 3.425 3.200 3.210 1,751,960 -0.12(-3.60%)
Dec 30, 2021 3.110 3.420 3.110 3.330 3,001,070 +0.23(+7.42%)
Dec 29, 2021 3.430 3.440 3.090 3.100 3,607,990 -0.41(-11.68%)
Dec 28, 2021 3.770 3.840 3.490 3.510 13,811,913 +0.17(+5.09%)
Dec 27, 2021 3.450 3.490 3.320 3.340 1,260,839 -0.15(-4.30%)
Dec 23, 2021 3.480 3.567 3.410 3.490 1,062,798 +0.05(+1.45%)
Dec 22, 2021 3.510 3.565 3.410 3.440 544,926 -0.06(-1.71%)
Dec 21, 2021 3.340 3.570 3.340 3.500 1,128,006 +0.14(+4.17%)
Dec 20, 2021 3.410 3.420 3.240 3.360 1,365,460 -0.05(-1.47%)
Dec 17, 2021 3.470 3.570 3.370 3.410 1,634,005 -0.08(-2.29%)
Dec 16, 2021 3.600 3.675 3.480 3.490 893,161 -0.11(-3.06%)
Dec 15, 2021 3.590 3.640 3.425 3.600 1,195,109 -0.04(-1.10%)
Dec 14, 2021 3.590 3.795 3.580 3.640 841,147 -0.01(-0.27%)
Dec 13, 2021 3.690 3.810 3.590 3.650 808,391 -0.05(-1.35%)
Dec 10, 2021 3.790 3.820 3.670 3.700 664,983 -0.04(-1.07%)
Dec 09, 2021 3.850 3.850 3.730 3.740 605,299 -0.12(-3.11%)
Dec 08, 2021 3.810 3.890 3.675 3.860 1,014,902 +0.10(+2.66%)
Dec 07, 2021 3.590 4.030 3.531 3.760 2,836,080 +0.26(+7.43%)
Dec 06, 2021 3.480 3.640 3.310 3.500 1,903,383 +0.16(+4.79%)
Dec 03, 2021 3.620 3.620 3.300 3.340 1,658,571 -0.33(-8.99%)
Dec 02, 2021 3.580 3.740 3.565 3.670 1,354,978 +0.09(+2.51%)
Dec 01, 2021 3.830 3.865 3.530 3.580 1,323,600 -0.23(-6.04%)
Nov 30, 2021 3.790 3.860 3.695 3.810 1,010,008 -0.01(-0.26%)
Nov 29, 2021 3.920 3.945 3.755 3.820 1,031,104 -0.13(-3.29%)
Nov 26, 2021 3.900 3.950 3.820 3.950 592,788 -0.02(-0.50%)
Nov 24, 2021 4.020 4.055 3.880 3.970 844,685 -0.03(-0.75%)
Nov 23, 2021 4.100 4.165 3.890 4.000 1,232,379 -0.13(-3.15%)
Nov 22, 2021 4.220 4.230 4.070 4.130 881,160 -0.05(-1.20%)
Nov 19, 2021 4.250 4.270 4.160 4.180 679,238 -0.06(-1.42%)
Nov 18, 2021 4.320 4.275 4.230 4.240 1,285,093 -0.16(-3.64%)
Nov 17, 2021 4.580 4.580 4.370 4.400 899,690 -0.17(-3.72%)
Nov 16, 2021 4.600 4.660 4.410 4.570 1,213,142 -0.06(-1.30%)
Nov 15, 2021 4.580 4.701 4.500 4.630 1,178,225 +0.10(+2.21%)
Nov 12, 2021 4.390 4.555 4.340 4.530 1,605,395 +0.18(+4.14%)
Nov 11, 2021 4.170 4.400 4.130 4.350 1,741,314 +0.05(+1.16%)
Nov 10, 2021 4.190 4.120 4.300 4,439,467 +0.10(+2.38%)
Nov 09, 2021 4.590 4.600 4.090 4.200 5,235,244 -0.97(-18.76%)
Nov 08, 2021 4.630 5.200 4.610 5.170 3,948,477 +0.63(+13.88%)
Nov 05, 2021 4.540 4.560 4.470 4.540 741,065 -0.02(-0.44%)
Nov 04, 2021 4.670 4.730 4.540 4.560 681,165 -0.10(-2.15%)
Nov 03, 2021 4.510 4.680 4.490 4.660 897,735 +0.15(+3.33%)
Nov 02, 2021 4.620 4.620 4.400 4.510 888,065 -0.09(-1.96%)
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.