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, 2022 2.710 2.750 2.670 2.730 153,534 +0.03(+1.11%)
Nov 29, 2022 2.740 2.741 2.690 2.700 83,778 -0.01(-0.37%)
Nov 28, 2022 2.710 2.770 2.670 2.710 203,043 -0.04(-1.45%)
Nov 25, 2022 2.660 2.770 2.640 2.750 124,227 +0.10(+3.77%)
Nov 23, 2022 2.700 2.740 2.620 2.650 207,978 -0.06(-2.21%)
Nov 22, 2022 2.900 2.900 2.700 2.710 221,290 -0.18(-6.23%)
Nov 21, 2022 2.980 2.980 2.870 2.890 145,751 -0.09(-3.02%)
Nov 18, 2022 2.910 3.000 2.910 2.980 125,329 -0.01(-0.33%)
Nov 17, 2022 2.920 3.010 2.885 2.990 132,601 +0.02(+0.67%)
Nov 16, 2022 2.950 2.990 2.910 2.970 201,898 +0.03(+1.02%)
Nov 15, 2022 3.080 3.080 2.930 2.940 707,117 -0.14(-4.55%)
Nov 14, 2022 3.240 3.280 3.000 3.080 481,618 -0.14(-4.35%)
Nov 11, 2022 3.240 3.290 3.210 3.220 148,362 -0.01(-0.31%)
Nov 10, 2022 3.200 3.300 3.100 3.230 509,389 +0.05(+1.57%)
Nov 09, 2022 3.100 3.195 3.082 3.180 400,035 +0.02(+0.63%)
Nov 08, 2022 3.210 3.240 3.010 3.160 386,639 -0.02(-0.63%)
Nov 07, 2022 3.180 3.260 3.110 3.180 347,222 +0.03(+0.95%)
Nov 04, 2022 3.120 3.210 2.960 3.150 407,414 +0.05(+1.61%)
Nov 03, 2022 3.000 3.180 3.000 3.100 303,098 +0.05(+1.64%)
Nov 02, 2022 2.960 3.160 2.960 3.050 423,429 +0.09(+3.04%)
Nov 01, 2022 2.940 3.056 2.910 2.960 304,773 +0.07(+2.42%)
Oct 31, 2022 2.770 3.020 2.733 2.890 394,388 +0.08(+2.85%)
Oct 28, 2022 2.770 2.840 2.770 2.810 157,117 +0.03(+1.08%)
Oct 27, 2022 2.790 2.889 2.752 2.780 348,324 -0.01(-0.36%)
Oct 26, 2022 2.720 2.850 2.720 2.790 376,219 +0.07(+2.57%)
Oct 25, 2022 2.580 2.740 2.547 2.720 329,240 +0.12(+4.62%)
Oct 24, 2022 2.500 2.610 2.470 2.600 313,341 +0.02(+0.78%)
Oct 21, 2022 2.450 2.590 2.450 2.580 320,464 +0.13(+5.31%)
Oct 20, 2022 2.450 2.530 2.430 2.450 206,009 -0.03(-1.21%)
Oct 19, 2022 2.460 2.490 2.420 2.480 216,358 +0.03(+1.22%)
Oct 18, 2022 2.450 2.535 2.400 2.450 305,206 +0.02(+0.82%)
Oct 17, 2022 2.350 2.430 2.300 2.430 320,639 +0.10(+4.29%)
Oct 14, 2022 2.370 2.389 2.270 2.330 281,764 -0.04(-1.69%)
Oct 13, 2022 2.280 2.390 2.230 2.370 257,531 +0.03(+1.28%)
Oct 12, 2022 2.290 2.350 2.220 2.340 199,962 +0.05(+2.18%)
Oct 11, 2022 2.250 2.320 2.170 2.290 295,930 +0.02(+0.88%)
Oct 10, 2022 2.230 2.290 2.155 2.270 249,831 +0.02(+0.89%)
Oct 07, 2022 2.290 2.340 2.210 2.250 235,481 -0.08(-3.43%)
Oct 06, 2022 2.270 2.385 2.270 2.330 268,942 +0.04(+1.75%)
Oct 05, 2022 2.230 2.315 2.210 2.290 194,070 +0.03(+1.33%)
Oct 04, 2022 2.150 2.270 2.150 2.260 240,954 +0.11(+5.12%)
Oct 03, 2022 2.110 2.185 2.091 2.150 245,585 +0.04(+1.90%)
Sep 30, 2022 2.150 2.225 2.110 2.110 221,634 -0.03(-1.40%)
Sep 29, 2022 2.120 2.191 2.075 2.140 273,281 +0.01(+0.47%)
Sep 28, 2022 2.060 2.180 2.040 2.130 228,813 +0.06(+2.90%)
Sep 27, 2022 2.040 2.140 2.040 2.070 313,771 +0.04(+1.97%)
Sep 26, 2022 2.000 2.105 2.000 2.030 243,921 +0.02(+1.00%)
Sep 23, 2022 2.070 2.110 2.000 2.010 345,893 -0.07(-3.37%)
Sep 22, 2022 2.150 2.170 2.080 2.080 229,250 -0.05(-2.35%)
Sep 21, 2022 2.120 2.190 2.090 2.130 199,381 +0.03(+1.43%)
Sep 20, 2022 2.090 2.195 2.090 2.100 165,009 -0.02(-0.94%)
Sep 19, 2022 2.070 2.200 2.070 2.120 190,550 +0.05(+2.42%)
Sep 16, 2022 2.100 2.100 2.055 2.070 144,229 -0.06(-2.82%)
Sep 15, 2022 2.080 2.160 2.080 2.130 114,183 +0.05(+2.40%)
Sep 14, 2022 2.090 2.125 2.070 2.080 124,045 -0.03(-1.42%)
Sep 13, 2022 2.100 2.155 2.070 2.110 194,851 -0.02(-0.94%)
Sep 12, 2022 2.170 2.171 2.110 2.130 118,271 -0.01(-0.47%)
Sep 09, 2022 2.060 2.190 2.060 2.140 155,718 +0.08(+3.88%)
Sep 08, 2022 2.050 2.090 2.010 2.060 127,314 +0.00(+0.00%)
Sep 07, 2022 2.000 2.070 2.000 2.060 109,761 +0.04(+1.98%)
Sep 06, 2022 2.100 2.100 2.010 2.020 148,235 -0.06(-2.88%)
Sep 02, 2022 2.130 2.190 2.080 2.080 209,283 -0.05(-2.35%)
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.