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

Kandi Techs Group (NQ: KNDI )

2.630 +0.230 (+9.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Mar 31, 2009 0.9500 1.050 0.9000 1.050 40,868 +0.20(+23.53%)
Mar 30, 2009 0.8800 0.9500 0.7472 0.8500 8,370 +0.07(+8.99%)
Mar 26, 2009 0.7500 0.9052 0.6200 0.7799 9,452 +0.03(+3.99%)
Mar 25, 2009 0.7800 0.7900 0.7500 0.7500 700 +0.00(+0.27%)
Mar 24, 2009 0.7900 0.7900 0.6200 0.7480 1,139 -0.04(-5.32%)
Mar 23, 2009 0.7900 0.7900 0.6100 0.7900 1,425 +0.04(+5.61%)
Mar 20, 2009 0.6752 0.7480 0.5600 0.7480 3,800 +0.10(+14.72%)
Mar 19, 2009 0.5700 0.7900 0.6520 0.6520 3,796 +0.05(+8.68%)
Mar 18, 2009 0.5700 0.8200 0.4900 0.5999 7,488 +0.10(+20.00%)
Mar 17, 2009 0.4900 0.5000 0.4900 0.4999 3,885 -0.00(-0.02%)
Mar 16, 2009 0.5510 0.6120 0.5000 0.5000 9,130 -0.10(-16.42%)
Mar 13, 2009 0.5500 0.5982 0.5500 0.5982 5,400 -0.10(-14.54%)
Mar 12, 2009 0.6900 0.7000 0.6900 0.7000 200 +0.10(+17.65%)
Mar 11, 2009 0.6900 0.7000 0.5900 0.5950 5,400 -0.01(-0.83%)
Mar 10, 2009 0.4800 0.7100 0.4800 0.6000 4,155 -0.07(-9.91%)
Mar 06, 2009 0.4500 0.6660 0.6660 0.6660 1,900 -0.06(-8.77%)
Mar 05, 2009 0.7300 0.7300 0.7300 0.7300 600 -0.01(-1.35%)
Mar 04, 2009 0.8300 0.8300 0.7400 0.7400 260 +0.24(+48.00%)
Mar 02, 2009 0.4600 0.5700 0.4600 0.5000 6,700 -0.09(-15.25%)
Feb 27, 2009 0.6800 0.6800 0.5799 0.5900 3,460 -0.04(-6.82%)
Feb 25, 2009 0.6300 0.6332 0.6332 0.6332 1,500 +0.00(+0.51%)
Feb 24, 2009 0.6300 0.6300 0.6300 0.6300 1,085 +0.01(+0.80%)
Feb 23, 2009 0.8100 0.8100 0.6250 0.6250 600 -0.07(-9.81%)
Feb 20, 2009 0.6250 0.6930 0.6250 0.6930 525 +0.07(+10.88%)
Feb 19, 2009 0.8300 0.8300 0.6200 0.6250 5,942 +0.03(+4.17%)
Feb 18, 2009 0.7200 0.7200 0.5600 0.6000 2,000 -0.15(-20.00%)
Feb 17, 2009 0.9000 0.9000 0.7000 0.7500 2,500 -0.05(-6.25%)
Feb 13, 2009 0.8000 0.8000 0.8000 0.8000 200 +0.00(+0.00%)
Feb 12, 2009 0.8000 0.8420 0.7200 0.8000 4,524 +0.00(+0.00%)
Feb 10, 2009 0.8000 0.8000 0.8000 0.8000 8,900 -0.08(-9.09%)
Feb 06, 2009 0.8000 0.8800 0.8800 0.8800 6,100 +0.15(+20.55%)
Feb 05, 2009 0.8300 0.8300 0.7300 0.7300 7,817 -0.10(-12.05%)
Feb 04, 2009 0.8300 0.8301 0.8300 0.8300 6,100 +0.10(+13.70%)
Feb 03, 2009 0.7500 0.7500 0.7300 0.7300 2,000 -0.15(-16.57%)
Feb 02, 2009 0.7900 0.9500 0.7500 0.8750 6,526 +0.10(+13.64%)
Jan 30, 2009 0.7500 0.7700 0.7300 0.7700 2,300 +0.04(+5.48%)
Jan 29, 2009 0.7300 0.8000 0.7300 0.7300 1,374 -0.11(-13.10%)
Jan 27, 2009 0.8800 0.8400 0.8400 0.8400 500 +0.11(+15.07%)
Jan 26, 2009 0.7300 0.7300 0.7300 0.7300 500 -0.01(-1.88%)
Jan 23, 2009 0.8800 0.8900 0.7300 0.7440 2,894 -0.02(-2.12%)
Jan 22, 2009 0.7500 0.7601 0.7500 0.7601 1,000 -0.02(-2.54%)
Jan 21, 2009 0.7200 0.7799 0.7200 0.7799 2,400 +0.06(+8.32%)
Jan 20, 2009 0.7200 0.7920 0.7200 0.7200 5,200 -0.16(-18.18%)
Jan 16, 2009 0.8800 0.8800 0.8800 0.8800 500 +0.08(+10.00%)
Jan 15, 2009 0.8100 0.8100 0.8000 0.8000 4,060 -0.12(-13.04%)
Jan 14, 2009 0.8700 0.9200 0.8400 0.9200 4,200 +0.05(+5.73%)
Jan 13, 2009 0.8600 0.8701 0.8600 0.8701 2,000 -0.07(-7.44%)
Jan 12, 2009 0.9000 0.9450 0.9000 0.9400 1,940 +0.00(+0.00%)
Jan 09, 2009 0.9200 0.9400 0.9200 0.9400 475 +0.01(+1.09%)
Jan 08, 2009 0.9299 0.9299 0.9299 0.9299 100 +0.01(+1.09%)
Jan 07, 2009 0.9450 0.9450 0.8600 0.9199 13,710 +0.02(+1.98%)
Jan 06, 2009 0.8100 0.9020 0.8100 0.9020 4,800 -0.03(-3.01%)
Jan 05, 2009 0.9450 0.9450 0.9000 0.9300 7,000 -0.02(-2.11%)
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.