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 (%)
Sep 28, 2012 4.050 4.500 3.840 4.020 656,007 -0.03(-0.74%)
Sep 27, 2012 4.680 4.800 3.080 4.050 779,008 -0.50(-10.99%)
Sep 26, 2012 4.730 4.750 4.470 4.550 87,305 -0.15(-3.19%)
Sep 25, 2012 4.910 4.940 4.660 4.700 49,236 -0.17(-3.49%)
Sep 24, 2012 4.880 4.930 4.600 4.870 157,514 -0.06(-1.22%)
Sep 21, 2012 4.450 4.930 4.410 4.930 296,705 +0.48(+10.79%)
Sep 20, 2012 4.430 4.490 4.350 4.450 50,946 +0.02(+0.45%)
Sep 19, 2012 4.420 4.480 4.365 4.430 35,973 +0.06(+1.37%)
Sep 18, 2012 4.340 4.390 4.260 4.370 27,796 +0.00(+0.00%)
Sep 17, 2012 4.440 4.550 4.340 4.370 45,389 -0.13(-2.89%)
Sep 14, 2012 4.440 4.590 4.340 4.500 51,778 +0.07(+1.61%)
Sep 13, 2012 4.340 4.550 4.300 4.429 50,073 +0.13(+2.99%)
Sep 12, 2012 4.470 4.580 4.120 4.300 116,559 -0.13(-2.93%)
Sep 11, 2012 4.700 4.700 4.410 4.430 60,586 -0.27(-5.74%)
Sep 10, 2012 4.840 4.850 4.630 4.700 62,389 -0.15(-3.09%)
Sep 07, 2012 4.890 4.940 4.720 4.850 79,431 +0.00(+0.00%)
Sep 06, 2012 4.840 4.950 4.730 4.850 83,958 +0.01(+0.21%)
Sep 05, 2012 4.530 4.840 4.520 4.840 71,051 +0.27(+5.91%)
Sep 04, 2012 4.750 4.840 4.510 4.570 111,258 -0.21(-4.39%)
Aug 31, 2012 4.640 4.870 4.550 4.780 83,903 +0.15(+3.24%)
Aug 30, 2012 4.530 4.710 4.450 4.630 139,806 +0.19(+4.28%)
Aug 29, 2012 4.230 4.540 4.200 4.440 87,135 +0.14(+3.26%)
Aug 27, 2012 4.330 4.350 4.070 4.300 63,577 -0.01(-0.23%)
Aug 24, 2012 4.080 4.370 4.020 4.310 125,533 +0.25(+6.16%)
Aug 23, 2012 4.420 4.420 3.820 4.060 236,666 -0.29(-6.67%)
Aug 22, 2012 4.360 4.490 4.320 4.350 120,265 -0.07(-1.58%)
Aug 21, 2012 4.650 4.650 4.350 4.420 198,890 -0.26(-5.56%)
Aug 20, 2012 4.780 4.880 4.560 4.680 158,490 -0.24(-4.88%)
Aug 17, 2012 4.920 4.920 4.720 4.920 108,698 +0.06(+1.23%)
Aug 16, 2012 4.800 4.950 4.800 4.860 134,452 +0.04(+0.83%)
Aug 15, 2012 4.820 4.880 4.720 4.820 101,681 -0.04(-0.82%)
Aug 14, 2012 4.890 4.950 4.690 4.860 234,567 +0.11(+2.32%)
Aug 13, 2012 4.950 5.040 4.300 4.750 269,125 -0.17(-3.46%)
Aug 10, 2012 4.950 4.980 4.710 4.920 159,885 -0.03(-0.61%)
Aug 09, 2012 5.000 5.100 4.810 4.950 332,621 -0.01(-0.20%)
Aug 08, 2012 4.810 5.130 4.810 4.960 530,166 +0.19(+3.98%)
Aug 07, 2012 4.640 4.780 4.550 4.770 271,794 +0.24(+5.30%)
Aug 06, 2012 4.450 4.640 4.400 4.530 249,252 +0.16(+3.66%)
Aug 03, 2012 4.320 4.390 4.178 4.370 64,972 +0.08(+1.86%)
Aug 02, 2012 4.230 4.390 4.150 4.290 115,419 +0.01(+0.23%)
Aug 01, 2012 4.080 4.300 4.010 4.280 129,454 +0.19(+4.65%)
Jul 31, 2012 3.940 4.140 3.912 4.090 71,984 +0.15(+3.81%)
Jul 30, 2012 3.950 4.000 3.850 3.940 66,710 +0.09(+2.34%)
Jul 27, 2012 3.900 4.000 3.804 3.850 78,762 -0.02(-0.52%)
Jul 26, 2012 3.930 4.050 3.810 3.870 65,182 -0.02(-0.51%)
Jul 25, 2012 4.000 4.040 3.660 3.890 142,136 -0.12(-2.99%)
Jul 24, 2012 4.220 4.329 3.950 4.010 280,578 -0.19(-4.52%)
Jul 23, 2012 3.800 4.290 3.760 4.200 673,613 +0.37(+9.66%)
Jul 20, 2012 3.750 3.831 3.744 3.830 36,560 +0.08(+2.13%)
Jul 19, 2012 3.700 3.780 3.670 3.750 59,435 +0.06(+1.63%)
Jul 18, 2012 3.680 3.810 3.600 3.690 111,612 +0.03(+0.82%)
Jul 17, 2012 3.810 3.830 3.580 3.660 116,231 -0.14(-3.68%)
Jul 16, 2012 3.790 3.980 3.720 3.800 266,179 +0.05(+1.33%)
Jul 13, 2012 3.640 3.800 3.600 3.750 236,789 +0.11(+3.02%)
Jul 12, 2012 3.630 3.750 3.480 3.640 346,844 +0.12(+3.41%)
Jul 11, 2012 3.190 3.650 3.040 3.520 337,600 +0.35(+11.04%)
Jul 10, 2012 3.180 3.210 3.000 3.170 104,022 +0.03(+0.96%)
Jul 09, 2012 3.170 3.280 3.130 3.140 44,895 -0.11(-3.38%)
Jul 06, 2012 3.250 3.300 3.200 3.250 79,998 -0.00(-0.00%)
Jul 05, 2012 3.170 3.400 3.145 3.250 109,107 +0.11(+3.50%)
Jul 03, 2012 3.220 3.230 3.140 3.140 44,528 -0.03(-0.95%)
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.