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 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%)
Sep 01, 2015 6.500 6.700 6.270 6.340 418,444 -0.42(-6.21%)
Aug 31, 2015 6.660 6.930 6.520 6.760 260,800 +0.03(+0.45%)
Aug 28, 2015 6.500 6.940 6.490 6.730 356,391 +0.11(+1.66%)
Aug 27, 2015 6.420 6.680 6.250 6.620 560,358 +0.57(+9.42%)
Aug 26, 2015 6.050 6.180 5.840 6.050 565,654 +0.15(+2.54%)
Aug 25, 2015 6.370 6.480 5.880 5.900 582,412 -0.16(-2.64%)
Aug 24, 2015 6.030 6.440 5.555 6.060 976,026 -0.74(-10.88%)
Aug 21, 2015 7.130 7.200 6.710 6.800 860,603 -0.46(-6.34%)
Aug 20, 2015 7.650 7.826 7.210 7.260 550,535 -0.47(-6.08%)
Aug 19, 2015 7.530 8.650 7.360 7.730 1,412,505 +0.03(+0.39%)
Aug 18, 2015 7.010 7.940 6.920 7.700 1,002,906 +0.61(+8.60%)
Aug 17, 2015 6.810 7.110 6.722 7.090 383,090 +0.25(+3.65%)
Aug 14, 2015 6.780 6.930 6.760 6.840 207,218 +0.02(+0.29%)
Aug 13, 2015 7.000 7.010 6.750 6.820 257,814 -0.17(-2.43%)
Aug 12, 2015 6.930 6.990 6.533 6.990 474,560 +0.06(+0.87%)
Aug 11, 2015 7.230 7.230 6.880 6.930 396,223 -0.16(-2.26%)
Aug 10, 2015 7.680 7.680 6.820 7.090 1,144,217 -0.55(-7.20%)
Aug 07, 2015 7.530 7.790 7.360 7.640 572,986 +0.05(+0.66%)
Aug 06, 2015 7.330 7.590 7.170 7.590 456,976 +0.39(+5.42%)
Aug 05, 2015 7.390 7.390 7.172 7.200 204,291 -0.06(-0.83%)
Aug 04, 2015 7.090 7.380 7.090 7.260 293,920 +0.22(+3.12%)
Aug 03, 2015 7.260 7.360 6.970 7.040 391,514 -0.25(-3.43%)
Jul 31, 2015 7.130 7.330 7.112 7.290 256,037 +0.15(+2.10%)
Jul 30, 2015 7.310 7.410 7.090 7.140 263,271 -0.21(-2.86%)
Jul 29, 2015 7.150 7.410 7.090 7.350 225,302 +0.22(+3.09%)
Jul 28, 2015 6.900 7.140 6.680 7.130 492,534 +0.29(+4.24%)
Jul 27, 2015 7.000 7.130 6.800 6.840 576,841 -0.45(-6.17%)
Jul 24, 2015 7.600 7.635 7.270 7.290 287,814 -0.28(-3.70%)
Jul 23, 2015 7.720 7.850 7.500 7.570 381,060 -0.04(-0.53%)
Jul 22, 2015 7.820 7.835 7.590 7.610 282,975 -0.27(-3.43%)
Jul 21, 2015 7.700 7.960 7.700 7.880 291,401 +0.22(+2.87%)
Jul 20, 2015 7.600 7.780 7.590 7.660 380,390 +0.02(+0.26%)
Jul 17, 2015 7.550 7.780 7.500 7.640 480,437 +0.09(+1.19%)
Jul 16, 2015 7.770 7.900 7.530 7.550 435,042 -0.18(-2.33%)
Jul 15, 2015 8.010 8.080 7.680 7.730 610,577 -0.37(-4.57%)
Jul 14, 2015 8.080 8.171 7.800 8.100 535,559 +0.03(+0.37%)
Jul 13, 2015 7.900 8.220 7.700 8.070 895,842 +0.46(+6.04%)
Jul 10, 2015 8.000 8.000 7.530 7.610 592,582 -0.03(-0.39%)
Jul 09, 2015 7.710 7.970 7.500 7.640 951,385 +0.44(+6.11%)
Jul 08, 2015 7.450 7.680 7.180 7.200 1,006,198 -0.58(-7.46%)
Jul 07, 2015 8.320 8.359 6.900 7.780 2,036,762 -0.58(-6.94%)
Jul 06, 2015 8.880 8.900 8.280 8.360 1,197,611 -0.32(-3.69%)
Jul 02, 2015 8.750 8.680 8.680 8.680 446,500 -0.09(-1.03%)
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.