Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Sep 29, 2017 5.650 5.750 5.500 5.750 314,996 +0.10(+1.77%)
Sep 28, 2017 5.300 5.750 5.250 5.650 627,826 +0.30(+5.61%)
Sep 27, 2017 5.300 5.400 4.900 5.350 335,097 +0.10(+1.90%)
Sep 26, 2017 5.100 5.250 5.100 5.250 275,482 +0.15(+2.94%)
Sep 25, 2017 4.850 5.100 4.800 5.100 287,230 +0.20(+4.08%)
Sep 22, 2017 5.050 5.150 4.800 4.900 352,116 -0.18(-3.64%)
Sep 21, 2017 5.350 5.350 5.000 5.085 319,346 -0.26(-4.95%)
Sep 20, 2017 5.400 5.600 5.100 5.350 636,473 +0.05(+0.94%)
Sep 19, 2017 5.250 5.400 5.000 5.300 476,851 +0.00(+0.00%)
Sep 18, 2017 4.750 5.450 4.750 5.300 1,374,573 +0.65(+13.98%)
Sep 15, 2017 4.800 5.000 4.650 4.650 596,395 -0.05(-1.06%)
Sep 14, 2017 5.200 5.300 4.600 4.700 665,141 -0.40(-7.84%)
Sep 13, 2017 4.400 5.150 4.350 5.100 1,716,124 +0.75(+17.24%)
Sep 12, 2017 3.950 4.350 3.950 4.350 1,169,798 +0.40(+10.13%)
Sep 11, 2017 3.900 4.000 3.900 3.950 214,170 +0.10(+2.60%)
Sep 08, 2017 3.900 3.950 3.800 3.850 101,408 -0.10(-2.53%)
Sep 07, 2017 3.950 4.000 3.900 3.950 75,700 +0.00(+0.00%)
Sep 06, 2017 3.950 4.000 3.950 3.950 82,918 -0.05(-1.25%)
Sep 05, 2017 4.000 4.050 3.900 4.000 313,450 +0.00(+0.00%)
Sep 01, 2017 3.950 4.000 3.900 4.000 50,424 +0.05(+1.27%)
Aug 31, 2017 3.900 3.950 3.800 3.950 59,160 +0.10(+2.60%)
Aug 30, 2017 3.950 4.000 3.850 3.850 89,274 -0.15(-3.75%)
Aug 29, 2017 4.000 4.000 3.850 4.000 159,520 +0.05(+1.27%)
Aug 28, 2017 3.550 4.000 3.550 3.950 264,918 +0.40(+11.27%)
Aug 25, 2017 3.600 3.750 3.500 3.550 252,555 +0.00(+0.00%)
Aug 24, 2017 3.500 3.600 3.500 3.550 78,846 +0.00(+0.00%)
Aug 23, 2017 3.500 3.600 3.500 3.550 134,341 +0.00(+0.00%)
Aug 22, 2017 3.600 3.650 3.500 3.550 215,750 -0.10(-2.74%)
Aug 21, 2017 3.650 3.700 3.600 3.650 50,603 +0.00(+0.00%)
Aug 18, 2017 3.600 3.650 3.600 3.650 87,579 +0.05(+1.39%)
Aug 17, 2017 3.650 3.650 3.600 3.600 98,473 -0.05(-1.37%)
Aug 16, 2017 3.650 3.750 3.600 3.650 214,623 +0.00(+0.00%)
Aug 15, 2017 3.700 3.700 3.650 3.650 125,308 -0.05(-1.35%)
Aug 14, 2017 3.650 3.750 3.650 3.700 95,721 +0.08(+2.07%)
Aug 11, 2017 3.700 3.700 3.600 3.625 151,416 -0.08(-2.03%)
Aug 10, 2017 3.800 3.800 3.600 3.700 160,599 -0.10(-2.63%)
Aug 09, 2017 3.900 3.950 3.650 3.800 620,683 -0.20(-5.00%)
Aug 08, 2017 4.000 4.050 3.950 4.000 160,140 +0.05(+1.27%)
Aug 07, 2017 3.950 4.050 3.950 3.950 109,418 +0.00(+0.00%)
Aug 04, 2017 4.000 4.100 3.950 3.950 102,636 +0.00(+0.00%)
Aug 03, 2017 3.950 4.025 3.950 3.950 93,830 +0.00(+0.00%)
Aug 02, 2017 4.050 4.050 3.950 3.950 146,038 -0.05(-1.25%)
Aug 01, 2017 4.000 4.050 4.000 4.000 87,928 +0.00(+0.00%)
Jul 31, 2017 4.100 4.150 4.000 4.000 65,964 -0.10(-2.44%)
Jul 28, 2017 4.000 4.100 3.980 4.100 209,144 +0.05(+1.23%)
Jul 27, 2017 4.000 4.100 4.000 4.050 89,662 +0.05(+1.25%)
Jul 26, 2017 4.150 4.150 4.000 4.000 232,651 -0.10(-2.44%)
Jul 25, 2017 4.100 4.200 4.100 4.100 73,282 -0.03(-0.61%)
Jul 24, 2017 4.150 4.150 4.100 4.125 46,642 +0.00(+0.00%)
Jul 21, 2017 4.150 4.250 4.100 4.125 117,164 -0.03(-0.60%)
Jul 20, 2017 4.200 4.275 4.150 4.150 63,585 -0.10(-2.35%)
Jul 19, 2017 4.200 4.350 4.200 4.250 74,099 +0.05(+1.19%)
Jul 18, 2017 4.200 4.311 4.150 4.200 111,011 -0.05(-1.18%)
Jul 17, 2017 4.400 4.400 4.200 4.250 74,949 -0.15(-3.41%)
Jul 14, 2017 4.400 4.450 4.350 4.400 130,228 +0.05(+1.15%)
Jul 13, 2017 4.100 4.400 4.100 4.350 154,344 +0.20(+4.82%)
Jul 12, 2017 4.350 4.350 4.150 4.150 129,999 -0.25(-5.68%)
Jul 11, 2017 4.400 4.450 4.350 4.400 72,945 +0.00(+0.00%)
Jul 10, 2017 4.350 4.450 4.350 4.400 87,051 +0.00(+0.00%)
Jul 07, 2017 4.350 4.400 4.350 4.400 70,602 +0.05(+1.15%)
Jul 06, 2017 4.450 4.450 4.350 4.350 70,098 -0.05(-1.14%)
Jul 05, 2017 4.400 4.450 4.400 4.400 88,907 -0.05(-1.12%)
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.