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 (%)
Apr 30, 2019 5.380 5.400 5.220 5.280 261,063 -0.12(-2.22%)
Apr 29, 2019 5.450 5.450 5.350 5.400 174,919 +0.00(+0.00%)
Apr 26, 2019 5.390 5.420 5.330 5.400 203,900 +0.01(+0.19%)
Apr 25, 2019 5.730 5.730 5.310 5.390 468,188 -0.29(-5.11%)
Apr 24, 2019 5.490 5.700 5.427 5.680 406,663 +0.18(+3.27%)
Apr 23, 2019 5.440 5.580 5.340 5.500 414,502 +0.09(+1.66%)
Apr 22, 2019 5.400 5.440 5.320 5.410 245,625 -0.02(-0.37%)
Apr 18, 2019 5.400 5.470 5.300 5.430 340,800 +0.07(+1.31%)
Apr 17, 2019 5.430 5.530 5.340 5.360 366,350 -0.06(-1.11%)
Apr 16, 2019 5.660 5.675 5.400 5.420 544,805 -0.21(-3.73%)
Apr 15, 2019 5.770 5.800 5.580 5.630 420,424 -0.09(-1.57%)
Apr 12, 2019 5.700 5.780 5.570 5.720 330,800 +0.04(+0.70%)
Apr 11, 2019 5.780 5.860 5.620 5.680 554,231 -0.01(-0.18%)
Apr 10, 2019 5.620 5.730 5.550 5.690 278,475 +0.07(+1.25%)
Apr 09, 2019 5.920 5.980 5.560 5.620 577,917 -0.27(-4.58%)
Apr 08, 2019 5.720 5.940 5.720 5.890 435,373 +0.10(+1.73%)
Apr 05, 2019 5.710 5.890 5.660 5.790 463,700 -0.03(-0.52%)
Apr 04, 2019 5.660 6.090 5.610 5.820 717,920 +0.15(+2.65%)
Apr 03, 2019 5.750 5.750 5.470 5.670 628,078 -0.03(-0.53%)
Apr 02, 2019 5.720 5.930 5.630 5.700 674,860 -0.01(-0.18%)
Apr 01, 2019 5.680 5.830 5.610 5.710 668,035 +0.10(+1.78%)
Mar 29, 2019 5.650 5.700 5.310 5.610 1,099,100 -0.01(-0.18%)
Mar 28, 2019 5.650 5.910 5.530 5.620 1,388,653 +0.10(+1.81%)
Mar 27, 2019 5.390 5.620 5.340 5.520 1,203,370 +0.19(+3.56%)
Mar 26, 2019 5.960 6.020 5.130 5.330 3,178,816 -0.77(-12.62%)
Mar 25, 2019 7.020 7.050 5.950 6.100 2,307,044 -0.76(-11.08%)
Mar 22, 2019 7.230 7.300 6.800 6.860 895,100 -0.43(-5.90%)
Mar 21, 2019 7.310 7.490 7.230 7.290 629,886 -0.10(-1.35%)
Mar 20, 2019 7.670 7.840 7.350 7.390 932,717 -0.28(-3.65%)
Mar 19, 2019 7.530 7.700 7.410 7.670 561,282 +0.14(+1.86%)
Mar 18, 2019 7.820 7.990 7.410 7.530 1,139,541 -0.24(-3.09%)
Mar 15, 2019 7.390 8.150 7.260 7.770 2,419,800 +0.32(+4.30%)
Mar 14, 2019 7.700 7.780 7.230 7.450 1,295,055 -0.26(-3.37%)
Mar 13, 2019 7.440 7.840 7.350 7.710 1,620,617 +0.29(+3.91%)
Mar 12, 2019 7.350 7.480 7.300 7.420 653,715 +0.06(+0.82%)
Mar 11, 2019 7.350 7.450 7.100 7.360 777,584 +0.07(+0.96%)
Mar 08, 2019 7.010 7.420 7.000 7.290 810,100 +0.08(+1.11%)
Mar 07, 2019 7.250 7.260 6.930 7.210 772,375 -0.15(-2.04%)
Mar 06, 2019 7.590 7.740 7.100 7.360 1,767,782 -0.53(-6.72%)
Mar 05, 2019 8.000 8.090 7.800 7.890 1,145,424 -0.12(-1.50%)
Mar 04, 2019 8.150 8.440 7.780 8.010 2,970,475 +0.26(+3.35%)
Mar 01, 2019 7.280 7.870 7.250 7.750 1,224,500 +0.52(+7.19%)
Feb 28, 2019 7.900 7.910 7.160 7.230 1,976,915 -0.74(-9.28%)
Feb 27, 2019 7.950 8.190 7.800 7.970 1,155,032 +0.00(+0.00%)
Feb 26, 2019 7.680 8.590 7.500 7.970 4,527,039 -0.28(-3.39%)
Feb 25, 2019 8.780 8.900 8.140 8.250 3,566,075 -0.77(-8.54%)
Feb 22, 2019 9.100 9.230 8.510 9.020 6,508,100 +0.34(+3.92%)
Feb 21, 2019 8.550 9.210 8.280 8.680 14,445,177 +0.70(+8.77%)
Feb 20, 2019 7.350 8.850 7.160 7.980 31,036,672 +2.04(+34.34%)
Feb 19, 2019 5.770 6.050 5.750 5.940 445,344 +0.22(+3.85%)
Feb 15, 2019 5.870 5.930 5.575 5.720 270,300 -0.14(-2.39%)
Feb 14, 2019 5.790 6.060 5.611 5.860 763,170 +0.07(+1.21%)
Feb 13, 2019 5.290 5.860 5.290 5.790 529,727 +0.47(+8.83%)
Feb 12, 2019 5.210 5.370 5.210 5.320 109,353 +0.08(+1.53%)
Feb 11, 2019 5.150 5.270 5.130 5.240 176,486 +0.12(+2.34%)
Feb 08, 2019 5.170 5.190 5.070 5.120 140,800 -0.14(-2.66%)
Feb 07, 2019 5.350 5.377 5.090 5.260 286,938 -0.13(-2.41%)
Feb 06, 2019 5.410 5.440 5.300 5.390 117,671 +0.02(+0.37%)
Feb 05, 2019 5.500 5.560 5.335 5.370 183,550 -0.08(-1.47%)
Feb 04, 2019 5.380 5.710 5.380 5.450 195,767 -0.12(-2.15%)
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.