Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 4.760 4.800 4.730 4.770 41,600 -0.05(-1.04%)
Nov 27, 2019 4.880 4.930 4.800 4.820 88,100 -0.09(-1.83%)
Nov 26, 2019 4.950 4.980 4.867 4.910 65,499 -0.03(-0.61%)
Nov 25, 2019 4.850 5.050 4.790 4.940 214,743 +0.08(+1.65%)
Nov 22, 2019 4.650 4.900 4.650 4.860 172,800 +0.19(+4.07%)
Nov 21, 2019 4.670 4.740 4.660 4.670 79,192 +0.01(+0.21%)
Nov 20, 2019 4.650 4.830 4.590 4.660 219,876 +0.02(+0.43%)
Nov 19, 2019 4.660 4.661 4.550 4.640 72,363 +0.02(+0.43%)
Nov 18, 2019 4.600 4.660 4.540 4.620 80,539 +0.00(+0.00%)
Nov 15, 2019 4.670 4.670 4.500 4.620 145,000 +0.00(+0.00%)
Nov 14, 2019 4.570 4.670 4.500 4.620 135,286 +0.01(+0.22%)
Nov 13, 2019 4.720 4.759 4.570 4.610 185,081 -0.17(-3.56%)
Nov 12, 2019 4.900 4.900 4.700 4.780 237,903 -0.05(-1.04%)
Nov 11, 2019 4.700 4.850 4.630 4.830 219,280 +0.10(+2.11%)
Nov 08, 2019 4.730 4.765 4.660 4.730 117,100 +0.03(+0.64%)
Nov 07, 2019 4.710 4.850 4.650 4.700 195,649 +0.06(+1.29%)
Nov 06, 2019 4.930 5.030 4.530 4.640 287,051 -0.30(-6.07%)
Nov 05, 2019 5.100 5.150 4.910 4.940 140,204 -0.10(-1.98%)
Nov 04, 2019 5.040 5.210 5.010 5.040 186,682 +0.00(+0.00%)
Nov 01, 2019 4.990 5.090 4.990 5.040 57,700 +0.06(+1.20%)
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%)
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.