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

Kandi Techs Group (NQ: KNDI )

2.640 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 (%)
May 28, 2010 3.490 3.550 3.270 3.310 96,178 -0.18(-5.16%)
May 27, 2010 3.560 3.640 3.390 3.490 72,436 +0.09(+2.65%)
May 26, 2010 3.360 3.670 3.320 3.400 51,846 +0.06(+1.79%)
May 25, 2010 3.360 3.450 3.180 3.340 123,617 -0.20(-5.65%)
May 24, 2010 3.470 3.800 3.470 3.540 119,349 +0.10(+2.91%)
May 21, 2010 3.100 3.580 3.010 3.440 228,992 +0.45(+15.05%)
May 20, 2010 3.050 3.428 2.950 2.990 331,617 -0.50(-14.33%)
May 19, 2010 3.700 3.710 3.460 3.490 93,348 -0.18(-4.90%)
May 18, 2010 4.000 4.000 3.630 3.670 98,867 -0.27(-6.85%)
May 17, 2010 3.880 3.980 3.460 3.940 250,766 +0.19(+5.07%)
May 14, 2010 4.080 4.140 3.600 3.750 347,932 -0.39(-9.42%)
May 13, 2010 4.400 4.400 4.060 4.140 142,929 -0.24(-5.48%)
May 12, 2010 4.240 4.580 4.150 4.380 212,283 +0.23(+5.54%)
May 11, 2010 4.331 4.350 3.950 4.150 298,881 +0.29(+7.52%)
May 10, 2010 3.900 4.200 3.750 3.860 129,770 -0.08(-2.03%)
May 07, 2010 4.240 4.240 3.600 3.940 146,424 -0.04(-1.01%)
May 06, 2010 4.110 4.460 3.660 3.980 161,431 -0.15(-3.63%)
May 05, 2010 4.360 4.540 3.960 4.130 187,823 -0.50(-10.80%)
May 04, 2010 4.850 4.850 4.600 4.630 45,297 -0.28(-5.70%)
May 03, 2010 5.020 5.020 4.800 4.910 22,028 -0.06(-1.21%)
Apr 30, 2010 4.940 5.050 4.820 4.970 26,854 -0.01(-0.20%)
Apr 29, 2010 5.000 5.040 4.872 4.980 53,548 +0.10(+2.05%)
Apr 28, 2010 4.960 5.000 4.696 4.880 71,456 -0.03(-0.61%)
Apr 27, 2010 5.000 5.000 4.740 4.910 34,615 -0.04(-0.81%)
Apr 26, 2010 5.100 5.100 4.840 4.950 66,445 -0.05(-1.00%)
Apr 23, 2010 4.930 5.000 4.840 5.000 48,903 +0.07(+1.42%)
Apr 22, 2010 4.870 4.960 4.750 4.930 47,229 -0.05(-1.00%)
Apr 21, 2010 4.870 4.980 4.870 4.980 49,890 +0.02(+0.40%)
Apr 20, 2010 5.050 5.050 4.700 4.960 73,913 -0.14(-2.75%)
Apr 19, 2010 5.080 5.100 4.890 5.100 149,578 +0.18(+3.66%)
Apr 16, 2010 4.980 5.070 4.710 4.920 74,176 -0.14(-2.77%)
Apr 15, 2010 5.100 5.100 4.960 5.060 78,907 +0.02(+0.40%)
Apr 14, 2010 4.850 5.040 4.750 5.040 67,312 +0.38(+8.16%)
Apr 13, 2010 5.110 5.140 4.580 4.660 194,310 -0.23(-4.71%)
Apr 12, 2010 5.100 5.190 4.850 4.890 146,079 -0.06(-1.21%)
Apr 09, 2010 4.880 5.140 4.880 4.950 138,541 +0.15(+3.13%)
Apr 08, 2010 4.700 4.850 4.700 4.800 51,958 +0.13(+2.79%)
Apr 07, 2010 4.790 4.790 4.620 4.670 31,436 -0.09(-1.89%)
Apr 06, 2010 4.650 4.850 4.510 4.760 56,385 +0.13(+2.81%)
Apr 05, 2010 4.720 4.790 4.500 4.630 54,669 -0.09(-1.90%)
Apr 01, 2010 4.970 4.720 4.720 4.720 162,400 -0.20(-4.07%)
Mar 31, 2010 5.040 5.100 4.770 4.920 46,385 -0.12(-2.38%)
Mar 30, 2010 5.080 5.150 4.920 5.040 81,089 +0.05(+1.07%)
Mar 29, 2010 5.220 5.220 4.850 4.987 91,289 +0.02(+0.33%)
Mar 26, 2010 4.870 4.970 4.628 4.970 48,617 +0.22(+4.63%)
Mar 25, 2010 5.010 5.150 4.730 4.750 171,343 -0.17(-3.46%)
Mar 24, 2010 4.690 4.990 4.630 4.920 133,028 +0.28(+6.03%)
Mar 23, 2010 4.330 4.690 4.330 4.640 94,142 +0.28(+6.42%)
Mar 22, 2010 4.520 4.520 4.170 4.360 231,677 -0.17(-3.75%)
Mar 19, 2010 4.900 4.940 4.530 4.530 139,087 -0.38(-7.74%)
Mar 18, 2010 5.050 5.050 4.780 4.910 74,169 -0.13(-2.58%)
Mar 17, 2010 5.070 5.140 4.880 5.040 106,447 -0.04(-0.79%)
Mar 16, 2010 4.730 5.170 4.690 5.080 135,418 +0.35(+7.40%)
Mar 15, 2010 4.750 5.220 4.560 4.730 167,112 -0.39(-7.62%)
Mar 12, 2010 5.220 5.220 5.050 5.120 34,715 -0.08(-1.54%)
Mar 11, 2010 5.140 5.320 5.140 5.200 44,777 +0.07(+1.29%)
Mar 10, 2010 5.340 5.490 5.100 5.134 122,925 -0.16(-2.95%)
Mar 09, 2010 5.490 5.790 5.250 5.290 203,992 -0.29(-5.20%)
Mar 08, 2010 4.780 5.890 4.760 5.580 493,423 +0.87(+18.47%)
Mar 05, 2010 4.400 4.750 4.300 4.710 141,512 +0.32(+7.29%)
Mar 04, 2010 4.380 4.400 4.290 4.390 59,567 +0.07(+1.62%)
Mar 03, 2010 4.330 4.400 4.230 4.320 60,701 +0.02(+0.47%)
Mar 02, 2010 4.300 4.338 4.220 4.300 39,489 +0.05(+1.18%)
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.