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 30, 2022 2.150 2.225 2.110 2.110 221,634 -0.03(-1.40%)
Sep 29, 2022 2.120 2.191 2.075 2.140 273,281 +0.01(+0.47%)
Sep 28, 2022 2.060 2.180 2.040 2.130 228,813 +0.06(+2.90%)
Sep 27, 2022 2.040 2.140 2.040 2.070 313,771 +0.04(+1.97%)
Sep 26, 2022 2.000 2.105 2.000 2.030 243,921 +0.02(+1.00%)
Sep 23, 2022 2.070 2.110 2.000 2.010 345,893 -0.07(-3.37%)
Sep 22, 2022 2.150 2.170 2.080 2.080 229,250 -0.05(-2.35%)
Sep 21, 2022 2.120 2.190 2.090 2.130 199,381 +0.03(+1.43%)
Sep 20, 2022 2.090 2.195 2.090 2.100 165,009 -0.02(-0.94%)
Sep 19, 2022 2.070 2.200 2.070 2.120 190,550 +0.05(+2.42%)
Sep 16, 2022 2.100 2.100 2.055 2.070 144,229 -0.06(-2.82%)
Sep 15, 2022 2.080 2.160 2.080 2.130 114,183 +0.05(+2.40%)
Sep 14, 2022 2.090 2.125 2.070 2.080 124,045 -0.03(-1.42%)
Sep 13, 2022 2.100 2.155 2.070 2.110 194,851 -0.02(-0.94%)
Sep 12, 2022 2.170 2.171 2.110 2.130 118,271 -0.01(-0.47%)
Sep 09, 2022 2.060 2.190 2.060 2.140 155,718 +0.08(+3.88%)
Sep 08, 2022 2.050 2.090 2.010 2.060 127,314 +0.00(+0.00%)
Sep 07, 2022 2.000 2.070 2.000 2.060 109,761 +0.04(+1.98%)
Sep 06, 2022 2.100 2.100 2.010 2.020 148,235 -0.06(-2.88%)
Sep 02, 2022 2.130 2.190 2.080 2.080 209,283 -0.05(-2.35%)
Sep 01, 2022 2.150 2.180 2.090 2.130 208,846 -0.06(-2.74%)
Aug 31, 2022 2.210 2.230 2.170 2.190 156,742 -0.01(-0.45%)
Aug 30, 2022 2.250 2.270 2.190 2.200 144,436 -0.04(-1.79%)
Aug 29, 2022 2.290 2.335 2.235 2.240 160,027 -0.06(-2.61%)
Aug 26, 2022 2.300 2.391 2.270 2.300 224,547 -0.03(-1.29%)
Aug 25, 2022 2.330 2.350 2.300 2.330 125,144 +0.03(+1.30%)
Aug 24, 2022 2.270 2.330 2.260 2.300 205,719 +0.02(+0.88%)
Aug 23, 2022 2.270 2.300 2.260 2.280 146,032 +0.01(+0.44%)
Aug 22, 2022 2.290 2.310 2.260 2.270 187,231 -0.05(-2.16%)
Aug 19, 2022 2.350 2.370 2.290 2.320 245,655 -0.07(-2.93%)
Aug 18, 2022 2.410 2.450 2.380 2.390 110,960 -0.02(-0.83%)
Aug 17, 2022 2.450 2.480 2.400 2.410 146,891 -0.06(-2.43%)
Aug 16, 2022 2.530 2.530 2.430 2.470 201,479 -0.07(-2.76%)
Aug 15, 2022 2.450 2.560 2.390 2.540 286,417 +0.13(+5.39%)
Aug 12, 2022 2.400 2.430 2.370 2.410 195,098 +0.04(+1.69%)
Aug 11, 2022 2.450 2.458 2.364 2.370 233,584 -0.04(-1.66%)
Aug 10, 2022 2.450 2.450 2.350 2.410 217,411 +0.05(+2.12%)
Aug 09, 2022 2.450 2.485 2.350 2.360 300,789 -0.18(-7.09%)
Aug 08, 2022 2.480 2.600 2.465 2.540 234,055 +0.07(+2.83%)
Aug 05, 2022 2.460 2.515 2.450 2.470 286,224 -0.05(-1.98%)
Aug 04, 2022 2.540 2.605 2.500 2.520 207,089 +0.00(+0.00%)
Aug 03, 2022 2.570 2.590 2.490 2.520 296,306 -0.04(-1.56%)
Aug 02, 2022 2.400 2.570 2.400 2.560 182,045 +0.13(+5.35%)
Aug 01, 2022 2.400 2.450 2.380 2.430 216,340 +0.04(+1.67%)
Jul 29, 2022 2.370 2.400 2.360 2.390 137,615 +0.00(+0.00%)
Jul 28, 2022 2.340 2.390 2.340 2.390 213,944 +0.02(+0.84%)
Jul 27, 2022 2.370 2.400 2.340 2.370 209,416 +0.00(+0.00%)
Jul 26, 2022 2.360 2.420 2.320 2.370 156,428 +0.01(+0.42%)
Jul 25, 2022 2.600 2.600 2.345 2.360 677,799 -0.25(-9.58%)
Jul 22, 2022 2.680 2.680 2.600 2.610 175,362 -0.07(-2.61%)
Jul 21, 2022 2.660 2.720 2.650 2.680 228,633 +0.02(+0.75%)
Jul 20, 2022 2.580 2.690 2.580 2.660 224,783 +0.04(+1.53%)
Jul 19, 2022 2.630 2.660 2.600 2.620 182,551 -0.01(-0.38%)
Jul 18, 2022 2.660 2.705 2.560 2.630 233,901 -0.03(-1.13%)
Jul 15, 2022 2.620 2.670 2.580 2.660 154,395 -0.03(-1.12%)
Jul 14, 2022 2.610 2.690 2.520 2.690 234,941 +0.09(+3.46%)
Jul 13, 2022 2.590 2.660 2.590 2.600 106,684 -0.05(-1.89%)
Jul 12, 2022 2.540 2.650 2.521 2.650 191,344 +0.07(+2.71%)
Jul 11, 2022 2.530 2.605 2.480 2.580 269,107 +0.01(+0.39%)
Jul 08, 2022 2.590 2.620 2.540 2.570 105,527 -0.04(-1.53%)
Jul 07, 2022 2.460 2.610 2.455 2.610 527,365 +0.17(+6.97%)
Jul 06, 2022 2.480 2.480 2.420 2.440 156,267 -0.04(-1.61%)
Jul 05, 2022 2.360 2.490 2.320 2.480 174,371 +0.10(+4.20%)
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.