Skip to main content

Kandi Techs Group (NQ: KNDI )

2.120 +0.050 (+2.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2023 3.150 3.150 3.030 3.130 197,698 -0.05(-1.57%)
Apr 28, 2023 3.130 3.250 3.130 3.180 231,800 +0.08(+2.58%)
Apr 27, 2023 2.960 3.200 2.940 3.100 514,265 +0.17(+5.80%)
Apr 26, 2023 2.870 2.945 2.870 2.930 186,130 +0.08(+2.81%)
Apr 25, 2023 2.800 2.890 2.800 2.850 198,370 +0.02(+0.71%)
Apr 24, 2023 2.830 2.860 2.770 2.830 98,747 +0.00(+0.00%)
Apr 21, 2023 2.820 2.870 2.815 2.830 103,688 +0.00(+0.00%)
Apr 20, 2023 2.800 2.890 2.800 2.830 227,164 +0.00(+0.00%)
Apr 19, 2023 2.760 2.870 2.730 2.830 148,528 +0.05(+1.80%)
Apr 18, 2023 2.720 2.840 2.720 2.780 158,608 +0.05(+1.83%)
Apr 17, 2023 2.720 2.755 2.710 2.730 113,687 -0.01(-0.36%)
Apr 14, 2023 2.750 2.760 2.710 2.740 79,905 +0.00(+0.00%)
Apr 13, 2023 2.730 2.785 2.721 2.740 92,974 +0.00(+0.00%)
Apr 12, 2023 2.780 2.800 2.730 2.740 132,752 +0.01(+0.37%)
Apr 11, 2023 2.670 2.780 2.670 2.730 121,347 +0.08(+3.02%)
Apr 10, 2023 2.650 2.678 2.610 2.650 83,585 +0.00(+0.00%)
Apr 06, 2023 2.690 2.690 2.650 2.650 107,404 -0.02(-0.56%)
Apr 05, 2023 2.710 2.760 2.460 2.665 218,300 -0.04(-1.66%)
Apr 04, 2023 2.810 2.830 2.710 2.710 277,247 -0.12(-4.24%)
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.