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

Kandi Techs Group (NQ: KNDI )

2.630 +0.230 (+9.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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, 2023 3.610 3.687 3.610 3.670 83,354 +0.06(+1.66%)
Jul 28, 2023 3.600 3.690 3.595 3.610 97,345 +0.04(+1.12%)
Jul 27, 2023 3.650 3.690 3.540 3.570 122,130 -0.06(-1.65%)
Jul 26, 2023 3.640 3.730 3.630 3.630 117,612 -0.04(-1.09%)
Jul 25, 2023 3.720 3.760 3.650 3.670 85,544 -0.05(-1.34%)
Jul 24, 2023 3.690 3.800 3.690 3.720 143,962 +0.00(+0.00%)
Jul 21, 2023 3.790 3.805 3.700 3.720 128,593 -0.09(-2.36%)
Jul 20, 2023 3.800 3.810 3.730 3.810 68,489 +0.01(+0.26%)
Jul 19, 2023 3.630 3.840 3.614 3.800 213,748 +0.16(+4.40%)
Jul 18, 2023 3.660 3.700 3.600 3.640 226,565 -0.02(-0.55%)
Jul 17, 2023 3.800 3.810 3.640 3.660 275,949 -0.15(-3.94%)
Jul 14, 2023 3.810 3.882 3.800 3.810 123,160 -0.07(-1.80%)
Jul 13, 2023 3.900 3.940 3.870 3.880 87,873 -0.02(-0.51%)
Jul 12, 2023 3.890 3.960 3.876 3.900 98,975 +0.02(+0.52%)
Jul 11, 2023 3.840 3.940 3.840 3.880 123,727 +0.02(+0.52%)
Jul 10, 2023 3.860 3.910 3.840 3.860 110,918 -0.02(-0.52%)
Jul 07, 2023 3.900 3.960 3.880 3.880 89,272 -0.02(-0.51%)
Jul 06, 2023 3.900 3.930 3.870 3.900 109,801 -0.03(-0.76%)
Jul 05, 2023 3.880 3.960 3.876 3.930 136,533 +0.06(+1.55%)
Jul 03, 2023 3.930 4.000 3.750 3.870 283,463 -0.09(-2.27%)
Jun 30, 2023 4.020 4.080 3.960 3.960 112,841 -0.07(-1.74%)
Jun 29, 2023 3.960 4.055 3.960 4.030 92,026 +0.04(+1.00%)
Jun 28, 2023 4.020 4.070 3.990 3.990 106,342 -0.03(-0.75%)
Jun 27, 2023 3.960 4.040 3.950 4.020 106,720 +0.05(+1.26%)
Jun 26, 2023 4.000 4.095 3.930 3.970 116,048 -0.03(-0.75%)
Jun 23, 2023 4.000 4.090 3.990 4.000 208,729 -0.08(-1.96%)
Jun 22, 2023 4.000 4.150 4.000 4.080 149,612 +0.03(+0.74%)
Jun 21, 2023 4.110 4.110 3.940 4.050 224,176 -0.03(-0.74%)
Jun 20, 2023 4.180 4.180 4.050 4.080 109,661 -0.10(-2.39%)
Jun 16, 2023 4.140 4.180 4.060 4.180 213,055 +0.08(+1.95%)
Jun 15, 2023 4.020 4.270 4.020 4.100 303,185 +0.08(+1.99%)
Jun 14, 2023 4.080 4.090 4.000 4.020 144,481 -0.07(-1.59%)
Jun 13, 2023 4.140 4.140 4.023 4.085 183,285 +0.03(+0.62%)
Jun 12, 2023 4.030 4.100 4.015 4.060 192,780 +0.07(+1.75%)
Jun 09, 2023 3.970 4.070 3.960 3.990 182,221 -0.05(-1.24%)
Jun 08, 2023 4.000 4.100 3.980 4.040 173,422 +0.06(+1.51%)
Jun 07, 2023 4.140 4.200 3.930 3.980 472,964 -0.16(-3.86%)
Jun 06, 2023 4.000 4.170 3.910 4.140 283,461 +0.13(+3.24%)
Jun 05, 2023 3.770 4.080 3.747 4.010 660,418 +0.28(+7.51%)
Jun 02, 2023 3.660 3.750 3.650 3.730 443,256 +0.10(+2.75%)
Jun 01, 2023 3.510 3.650 3.500 3.630 144,549 +0.12(+3.42%)
May 31, 2023 3.610 3.630 3.500 3.510 209,489 -0.10(-2.77%)
May 30, 2023 3.420 3.650 3.420 3.610 584,099 +0.19(+5.56%)
May 26, 2023 3.420 3.450 3.400 3.420 173,186 +0.03(+0.88%)
May 25, 2023 3.380 3.420 3.350 3.390 183,198 +0.01(+0.15%)
May 24, 2023 3.430 3.430 3.350 3.385 90,029 -0.05(-1.31%)
May 23, 2023 3.440 3.495 3.360 3.430 206,890 -0.01(-0.29%)
May 22, 2023 3.330 3.470 3.330 3.440 156,729 +0.08(+2.38%)
May 19, 2023 3.460 3.490 3.300 3.360 169,075 -0.09(-2.61%)
May 18, 2023 3.350 3.480 3.350 3.450 155,352 +0.08(+2.53%)
May 17, 2023 3.150 3.410 3.120 3.365 313,440 +0.27(+8.55%)
May 16, 2023 3.460 3.460 3.080 3.100 812,916 -0.42(-11.93%)
May 15, 2023 3.210 3.550 3.210 3.520 709,791 +0.27(+8.31%)
May 12, 2023 3.300 3.300 3.180 3.250 198,974 +0.00(+0.00%)
May 11, 2023 3.150 3.300 3.150 3.250 453,878 +0.16(+5.18%)
May 10, 2023 3.190 3.200 3.050 3.090 324,724 -0.06(-1.90%)
May 09, 2023 3.000 3.150 3.000 3.150 127,506 +0.11(+3.62%)
May 08, 2023 2.950 3.080 2.920 3.040 184,277 +0.06(+2.01%)
May 05, 2023 2.970 3.080 2.960 2.980 93,554 +0.01(+0.34%)
May 04, 2023 3.170 3.210 2.940 2.970 305,129 -0.19(-6.01%)
May 03, 2023 3.140 3.223 3.130 3.160 101,179 +0.00(+0.00%)
May 02, 2023 3.150 3.225 3.115 3.160 218,280 +0.03(+0.96%)
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.