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

Kandi Techs Group (NQ: KNDI )

2.530 +0.090 (+3.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Nov 30, 2015 9.870 10.26 9.862 10.12 196,089 +0.19(+1.91%)
Nov 27, 2015 10.15 10.18 9.850 9.930 142,274 -0.22(-2.17%)
Nov 25, 2015 9.820 10.15 10.15 10.15 314,300 +0.28(+2.84%)
Nov 24, 2015 9.900 10.07 9.500 9.870 405,006 +0.04(+0.41%)
Nov 23, 2015 10.27 10.46 9.520 9.830 460,172 -0.38(-3.72%)
Nov 20, 2015 10.23 10.58 10.07 10.21 348,629 +0.01(+0.10%)
Nov 19, 2015 10.20 10.65 10.18 10.20 533,993 -0.01(-0.10%)
Nov 18, 2015 10.15 10.36 10.11 10.21 349,223 -0.03(-0.29%)
Nov 17, 2015 10.22 10.58 9.850 10.24 486,809 -0.08(-0.78%)
Nov 16, 2015 9.500 10.39 9.470 10.32 732,278 +0.68(+7.05%)
Nov 13, 2015 9.850 9.880 9.500 9.640 662,770 -0.13(-1.33%)
Nov 12, 2015 9.240 10.00 9.200 9.770 593,210 +0.27(+2.84%)
Nov 11, 2015 9.800 10.46 9.400 9.500 1,037,361 -0.19(-1.96%)
Nov 10, 2015 9.270 9.870 9.110 9.690 1,224,068 +0.70(+7.79%)
Nov 09, 2015 9.400 9.400 8.360 8.990 2,705,460 -1.80(-16.68%)
Nov 06, 2015 10.59 11.07 10.46 10.79 888,175 +0.10(+0.94%)
Nov 05, 2015 11.20 11.20 10.41 10.69 807,119 -0.22(-2.02%)
Nov 04, 2015 10.50 11.25 10.48 10.91 1,425,368 +0.53(+5.11%)
Nov 03, 2015 9.820 10.45 9.733 10.38 992,310 +0.71(+7.34%)
Nov 02, 2015 9.400 9.920 9.400 9.670 388,430 +0.26(+2.76%)
Oct 30, 2015 9.420 9.550 9.170 9.410 269,335 +0.04(+0.43%)
Oct 29, 2015 9.500 9.950 9.294 9.370 506,198 -0.21(-2.19%)
Oct 28, 2015 8.810 9.940 8.810 9.580 1,304,788 +0.82(+9.36%)
Oct 27, 2015 8.700 8.990 8.430 8.760 435,075 +0.13(+1.51%)
Oct 26, 2015 9.030 9.200 8.570 8.630 327,048 -0.39(-4.32%)
Oct 23, 2015 8.760 9.340 8.710 9.020 564,220 +0.31(+3.56%)
Oct 22, 2015 9.080 9.270 8.540 8.710 785,478 -0.43(-4.70%)
Oct 21, 2015 9.500 9.500 9.010 9.140 674,255 -0.39(-4.09%)
Oct 20, 2015 9.390 9.650 8.840 9.530 1,185,601 +0.30(+3.25%)
Oct 19, 2015 7.720 9.290 7.720 9.230 1,619,083 +1.45(+18.64%)
Oct 16, 2015 7.830 8.080 7.400 7.780 391,798 -0.08(-1.02%)
Oct 15, 2015 7.600 7.980 7.450 7.860 695,471 +0.45(+6.07%)
Oct 14, 2015 7.170 7.630 7.145 7.410 371,411 +0.20(+2.77%)
Oct 13, 2015 7.600 7.660 6.920 7.210 558,781 -0.39(-5.13%)
Oct 12, 2015 7.010 7.780 7.010 7.600 848,387 +0.65(+9.35%)
Oct 09, 2015 6.600 6.980 6.550 6.950 401,411 +0.39(+5.95%)
Oct 08, 2015 6.530 6.650 6.350 6.560 264,036 -0.02(-0.30%)
Oct 07, 2015 6.500 6.750 6.220 6.580 436,438 +0.17(+2.65%)
Oct 06, 2015 6.120 6.490 6.110 6.410 429,408 +0.25(+4.06%)
Oct 05, 2015 5.780 6.200 5.770 6.160 500,314 +0.43(+7.50%)
Oct 02, 2015 5.390 5.770 5.270 5.730 413,657 +0.33(+6.11%)
Oct 01, 2015 5.250 5.440 5.200 5.400 219,136 +0.15(+2.86%)
Sep 30, 2015 5.240 5.590 5.058 5.250 812,480 +0.15(+2.94%)
Sep 29, 2015 5.300 5.343 5.050 5.100 563,578 -0.18(-3.41%)
Sep 28, 2015 5.740 5.740 5.260 5.280 576,664 -0.49(-8.49%)
Sep 25, 2015 6.020 6.100 5.760 5.770 238,932 -0.19(-3.19%)
Sep 24, 2015 5.850 5.980 5.770 5.960 233,765 +0.05(+0.85%)
Sep 23, 2015 6.030 6.120 5.880 5.910 204,802 -0.12(-1.99%)
Sep 22, 2015 6.050 6.150 5.930 6.030 203,984 -0.12(-1.95%)
Sep 21, 2015 6.150 6.320 6.070 6.150 330,187 +0.05(+0.82%)
Sep 18, 2015 6.140 6.280 6.050 6.100 270,506 -0.14(-2.24%)
Sep 17, 2015 6.320 6.340 6.170 6.240 220,473 -0.06(-0.95%)
Sep 16, 2015 6.110 6.380 6.100 6.300 325,182 +0.21(+3.45%)
Sep 15, 2015 5.970 6.150 5.870 6.090 369,882 +0.25(+4.28%)
Sep 14, 2015 6.210 6.240 5.750 5.840 434,011 -0.39(-6.26%)
Sep 11, 2015 6.160 6.245 6.060 6.230 160,817 +0.07(+1.14%)
Sep 10, 2015 6.190 6.280 6.120 6.160 217,462 -0.06(-0.96%)
Sep 09, 2015 6.490 6.680 6.215 6.220 243,924 -0.16(-2.51%)
Sep 08, 2015 6.370 6.590 6.250 6.380 254,100 +0.23(+3.74%)
Sep 04, 2015 6.150 6.150 6.150 6.150 237,400 -0.01(-0.16%)
Sep 03, 2015 6.300 6.390 6.160 6.160 170,317 -0.14(-2.22%)
Sep 02, 2015 6.360 6.500 6.160 6.300 301,441 -0.04(-0.63%)
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.