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

Kandi Techs Group (NQ: KNDI )

1.295 -0.045 (-3.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Oct 31, 2019 5.080 5.110 4.920 4.980 133,101 -0.14(-2.73%)
Oct 30, 2019 5.190 5.220 5.060 5.120 114,552 -0.12(-2.29%)
Oct 29, 2019 5.210 5.250 5.080 5.240 123,732 -0.02(-0.38%)
Oct 28, 2019 5.360 5.400 5.200 5.260 192,524 -0.12(-2.23%)
Oct 25, 2019 5.330 5.430 5.300 5.380 92,900 +0.00(+0.00%)
Oct 24, 2019 5.410 5.410 5.310 5.380 245,042 -0.02(-0.37%)
Oct 23, 2019 5.280 5.450 5.280 5.400 180,227 +0.12(+2.27%)
Oct 22, 2019 5.240 5.340 5.170 5.280 63,749 +0.04(+0.76%)
Oct 21, 2019 5.240 5.390 5.210 5.240 66,946 +0.00(+0.00%)
Oct 18, 2019 5.290 5.400 5.160 5.240 100,200 -0.11(-2.06%)
Oct 17, 2019 5.110 5.400 5.080 5.350 365,823 +0.27(+5.31%)
Oct 16, 2019 5.080 5.120 4.970 5.080 87,547 +0.01(+0.20%)
Oct 15, 2019 5.000 5.080 4.920 5.070 182,157 +0.13(+2.63%)
Oct 14, 2019 4.720 5.000 4.720 4.940 214,241 +0.23(+4.88%)
Oct 11, 2019 4.600 4.820 4.600 4.710 186,500 +0.15(+3.29%)
Oct 10, 2019 4.610 4.673 4.550 4.560 61,299 -0.06(-1.30%)
Oct 09, 2019 4.600 4.620 4.440 4.620 80,066 +0.03(+0.65%)
Oct 08, 2019 4.680 4.720 4.550 4.590 135,003 -0.14(-2.96%)
Oct 07, 2019 4.540 4.730 4.500 4.730 208,039 +0.14(+3.05%)
Oct 04, 2019 4.500 4.600 4.500 4.590 156,900 +0.07(+1.55%)
Oct 03, 2019 4.510 4.690 4.460 4.520 341,413 +0.02(+0.44%)
Oct 02, 2019 4.470 4.550 4.350 4.500 392,855 +0.00(+0.00%)
Oct 01, 2019 4.660 4.730 4.470 4.500 309,427 -0.16(-3.43%)
Sep 30, 2019 4.750 4.820 4.530 4.660 302,696 -0.07(-1.48%)
Sep 27, 2019 5.030 5.080 4.635 4.730 389,200 -0.31(-6.15%)
Sep 26, 2019 5.060 5.100 4.970 5.040 160,942 -0.02(-0.40%)
Sep 25, 2019 5.020 5.110 4.970 5.060 328,964 +0.04(+0.80%)
Sep 24, 2019 5.040 5.150 4.970 5.020 421,165 -0.05(-0.99%)
Sep 23, 2019 5.140 5.250 5.030 5.070 495,885 -0.01(-0.20%)
Sep 20, 2019 5.060 5.170 5.020 5.080 270,300 -0.02(-0.39%)
Sep 19, 2019 5.100 5.165 5.020 5.100 347,516 +0.00(+0.00%)
Sep 18, 2019 5.050 5.170 5.030 5.100 337,804 +0.00(+0.00%)
Sep 17, 2019 5.140 5.220 5.010 5.100 296,742 -0.09(-1.73%)
Sep 16, 2019 5.060 5.210 5.060 5.190 308,122 +0.06(+1.17%)
Sep 13, 2019 5.040 5.140 5.000 5.130 276,700 +0.09(+1.79%)
Sep 12, 2019 5.180 5.260 4.960 5.040 406,189 -0.14(-2.70%)
Sep 11, 2019 5.310 5.400 5.140 5.180 222,309 -0.12(-2.26%)
Sep 10, 2019 5.330 5.500 5.260 5.300 330,602 -0.10(-1.85%)
Sep 09, 2019 5.440 5.520 5.350 5.400 385,154 -0.04(-0.74%)
Sep 06, 2019 5.350 5.540 5.220 5.440 521,300 +0.12(+2.26%)
Sep 05, 2019 5.100 5.350 5.100 5.320 681,163 +0.26(+5.14%)
Sep 04, 2019 5.060 5.110 4.980 5.060 114,269 +0.08(+1.61%)
Sep 03, 2019 5.060 5.140 4.960 4.980 256,094 -0.13(-2.54%)
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%)
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.