Skip to main content

Kandi Techs Group (NQ: KNDI )

2.120 +0.050 (+2.42%)
Streaming Delayed Price Updated: 10:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 6.110 6.130 5.970 5.980 1,019,516 -0.12(-1.97%)
Jun 29, 2021 6.350 6.350 6.050 6.100 1,725,471 -0.25(-3.94%)
Jun 28, 2021 6.200 6.550 6.125 6.350 2,548,133 +0.15(+2.42%)
Jun 25, 2021 6.000 6.270 5.880 6.200 3,256,795 +0.20(+3.33%)
Jun 24, 2021 6.200 6.220 5.980 6.000 1,143,062 -0.10(-1.64%)
Jun 23, 2021 5.970 6.230 5.970 6.100 1,562,562 +0.22(+3.74%)
Jun 22, 2021 6.040 6.050 5.830 5.880 943,243 -0.18(-2.97%)
Jun 21, 2021 6.100 6.120 5.930 6.060 839,218 -0.07(-1.14%)
Jun 18, 2021 6.100 6.180 5.960 6.130 1,588,975 +0.02(+0.33%)
Jun 17, 2021 6.060 6.290 6.060 6.110 981,338 -0.02(-0.33%)
Jun 16, 2021 6.050 6.218 5.990 6.130 1,175,013 +0.02(+0.33%)
Jun 15, 2021 6.280 6.350 6.070 6.110 1,024,504 -0.21(-3.32%)
Jun 14, 2021 6.440 6.530 6.260 6.320 877,217 -0.04(-0.63%)
Jun 11, 2021 6.250 6.480 6.240 6.360 1,103,503 +0.18(+2.91%)
Jun 10, 2021 6.300 6.370 6.100 6.180 1,467,386 -0.10(-1.59%)
Jun 09, 2021 6.300 6.680 6.130 6.280 3,503,978 +0.09(+1.45%)
Jun 08, 2021 6.120 6.405 5.900 6.190 2,770,444 +0.24(+4.03%)
Jun 07, 2021 5.690 6.060 5.630 5.950 1,976,182 +0.21(+3.66%)
Jun 04, 2021 5.980 6.300 5.660 5.740 4,173,095 +0.12(+2.14%)
Jun 03, 2021 5.720 5.870 5.570 5.620 2,189,481 -0.13(-2.26%)
Jun 02, 2021 5.610 5.770 5.530 5.750 1,189,650 +0.19(+3.42%)
Jun 01, 2021 5.550 5.685 5.450 5.560 996,165 +0.12(+2.21%)
May 28, 2021 5.550 5.650 5.385 5.440 862,612 -0.11(-1.98%)
May 27, 2021 5.480 5.590 5.345 5.550 1,531,865 +0.10(+1.83%)
May 26, 2021 4.990 5.530 4.990 5.450 1,856,237 +0.49(+9.88%)
May 25, 2021 5.090 5.185 4.960 4.960 764,222 -0.13(-2.55%)
May 24, 2021 5.260 5.320 4.910 5.090 1,265,258 -0.01(-0.20%)
May 21, 2021 5.150 5.208 5.080 5.100 630,627 -0.01(-0.20%)
May 20, 2021 5.100 5.150 5.040 5.110 622,834 +0.07(+1.39%)
May 19, 2021 4.870 5.100 4.860 5.040 934,515 -0.08(-1.56%)
May 18, 2021 5.160 5.240 5.000 5.120 1,185,515 +0.02(+0.39%)
May 17, 2021 4.870 5.100 4.860 5.100 1,122,951 +0.18(+3.66%)
May 14, 2021 4.650 4.980 4.640 4.920 1,579,178 +0.39(+8.61%)
May 13, 2021 4.900 4.940 4.480 4.530 1,698,621 -0.29(-6.11%)
May 12, 2021 4.940 5.005 4.730 4.825 2,610,451 -0.23(-4.64%)
May 11, 2021 4.400 5.100 4.400 5.060 2,195,316 +0.29(+6.08%)
May 10, 2021 5.260 5.320 4.730 4.770 2,717,486 -0.49(-9.32%)
May 07, 2021 5.250 5.385 5.200 5.260 1,286,224 +0.06(+1.15%)
May 06, 2021 5.380 5.400 5.110 5.200 1,305,873 -0.19(-3.53%)
May 05, 2021 5.370 5.510 5.310 5.390 1,083,348 +0.02(+0.37%)
May 04, 2021 5.560 5.600 5.280 5.370 1,920,507 -0.32(-5.62%)
May 03, 2021 5.760 5.770 5.550 5.690 1,406,694 -0.07(-1.22%)
Apr 30, 2021 5.762 5.870 5.710 5.760 1,274,900 -0.12(-2.04%)
Apr 29, 2021 6.030 6.050 5.750 5.880 1,213,852 -0.15(-2.49%)
Apr 28, 2021 5.910 6.100 5.850 6.030 1,131,513 +0.15(+2.55%)
Apr 27, 2021 6.010 6.040 5.760 5.880 1,284,919 -0.14(-2.33%)
Apr 26, 2021 5.930 6.100 5.830 6.020 1,321,591 +0.12(+2.03%)
Apr 23, 2021 5.630 5.960 5.630 5.900 1,546,400 +0.28(+4.98%)
Apr 22, 2021 5.770 5.820 5.580 5.620 1,578,145 -0.07(-1.23%)
Apr 21, 2021 5.320 5.760 5.220 5.690 1,753,277 +0.30(+5.57%)
Apr 20, 2021 5.440 5.590 5.310 5.390 1,634,509 -0.14(-2.53%)
Apr 19, 2021 5.550 5.630 5.390 5.530 1,641,136 -0.09(-1.60%)
Apr 16, 2021 5.560 5.638 5.400 5.620 2,077,200 +0.06(+1.08%)
Apr 15, 2021 6.070 6.070 5.510 5.560 2,325,923 -0.42(-7.02%)
Apr 14, 2021 6.010 6.220 5.970 5.980 1,736,784 -0.01(-0.17%)
Apr 13, 2021 5.910 6.020 5.790 5.990 1,252,163 +0.08(+1.35%)
Apr 12, 2021 6.130 6.170 5.870 5.910 1,535,107 -0.28(-4.52%)
Apr 09, 2021 6.210 6.290 5.990 6.190 1,308,100 -0.14(-2.21%)
Apr 08, 2021 6.220 6.380 6.170 6.330 1,195,843 +0.11(+1.77%)
Apr 07, 2021 6.300 6.460 6.180 6.220 1,398,499 -0.10(-1.58%)
Apr 06, 2021 6.220 6.470 6.110 6.320 1,450,369 +0.09(+1.44%)
Apr 05, 2021 6.520 6.550 6.180 6.230 1,442,616 -0.26(-4.01%)
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.