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

Kandi Techs Group (NQ: KNDI )

2.460 -0.040 (-1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 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, 2016 7.190 7.390 7.149 7.200 144,450 -0.05(-0.69%)
Mar 30, 2016 7.310 7.600 7.130 7.250 437,579 -0.08(-1.09%)
Mar 29, 2016 6.950 7.390 6.850 7.330 376,888 +0.36(+5.16%)
Mar 28, 2016 7.280 7.280 6.920 6.970 360,567 -0.30(-4.13%)
Mar 24, 2016 7.010 7.270 7.270 7.270 604,000 +0.24(+3.41%)
Mar 23, 2016 7.600 7.650 7.050 7.030 841,025 -0.64(-8.34%)
Mar 22, 2016 7.780 7.884 7.580 7.670 545,907 -0.26(-3.28%)
Mar 21, 2016 8.010 8.250 7.870 7.930 430,371 -0.13(-1.61%)
Mar 18, 2016 8.190 8.350 8.020 8.060 445,765 -0.04(-0.49%)
Mar 17, 2016 8.100 8.380 7.840 8.100 721,798 -0.21(-2.53%)
Mar 16, 2016 8.570 8.790 8.150 8.310 734,583 -0.25(-2.92%)
Mar 15, 2016 9.450 9.500 8.480 8.560 1,249,841 -0.67(-7.26%)
Mar 14, 2016 8.280 9.410 8.000 9.230 3,339,944 +1.48(+19.10%)
Mar 11, 2016 7.690 7.750 7.550 7.750 600,718 +0.28(+3.75%)
Mar 10, 2016 7.280 7.710 7.230 7.470 539,292 +0.25(+3.46%)
Mar 09, 2016 7.120 7.255 7.000 7.220 205,901 +0.09(+1.26%)
Mar 08, 2016 7.290 7.400 7.050 7.130 306,362 -0.18(-2.46%)
Mar 07, 2016 7.140 7.560 7.140 7.310 517,188 +0.17(+2.38%)
Mar 04, 2016 7.040 7.390 7.020 7.140 381,769 +0.03(+0.42%)
Mar 03, 2016 7.240 7.600 6.980 7.110 825,906 -0.13(-1.80%)
Mar 02, 2016 7.250 7.350 7.050 7.240 334,345 +0.06(+0.84%)
Mar 01, 2016 7.090 7.200 6.950 7.180 361,177 +0.21(+3.01%)
Feb 29, 2016 7.170 7.300 6.960 6.970 411,991 -0.19(-2.65%)
Feb 26, 2016 7.380 7.830 7.150 7.160 598,780 -0.28(-3.76%)
Feb 25, 2016 7.540 7.540 7.260 7.440 237,630 -0.11(-1.46%)
Feb 24, 2016 7.390 7.599 7.165 7.550 257,169 +0.13(+1.75%)
Feb 23, 2016 7.600 7.650 7.360 7.420 388,391 -0.08(-1.07%)
Feb 22, 2016 7.450 7.700 7.410 7.500 309,502 +0.17(+2.32%)
Feb 19, 2016 7.250 7.450 7.060 7.330 167,953 +0.08(+1.10%)
Feb 18, 2016 7.500 7.600 7.100 7.250 271,435 -0.17(-2.29%)
Feb 17, 2016 7.200 7.540 7.120 7.420 612,008 +0.24(+3.34%)
Feb 16, 2016 6.570 7.190 6.570 7.180 616,726 +0.83(+13.07%)
Feb 12, 2016 6.250 6.350 6.350 6.350 251,200 +0.11(+1.76%)
Feb 11, 2016 6.210 6.500 6.100 6.240 377,778 -0.30(-4.59%)
Feb 10, 2016 6.740 6.810 6.400 6.540 272,354 -0.01(-0.15%)
Feb 09, 2016 6.830 7.160 6.520 6.550 420,832 -0.44(-6.29%)
Feb 08, 2016 7.090 7.170 6.810 6.990 370,712 -0.26(-3.59%)
Feb 05, 2016 7.460 7.590 7.230 7.250 384,565 -0.42(-5.48%)
Feb 04, 2016 7.120 7.800 7.120 7.670 232,998 +0.21(+2.82%)
Feb 03, 2016 7.670 7.759 7.250 7.460 399,859 -0.12(-1.58%)
Feb 02, 2016 7.750 7.750 7.500 7.580 234,800 -0.25(-3.19%)
Feb 01, 2016 7.720 7.900 7.440 7.830 223,395 -0.05(-0.63%)
Jan 29, 2016 7.530 7.909 7.530 7.880 342,858 +0.44(+5.91%)
Jan 28, 2016 7.750 7.860 7.310 7.440 318,597 -0.16(-2.11%)
Jan 27, 2016 7.710 7.980 7.530 7.600 300,737 -0.17(-2.19%)
Jan 26, 2016 7.630 7.880 7.300 7.770 688,868 -0.11(-1.40%)
Jan 25, 2016 8.380 8.470 7.830 7.880 432,398 -0.54(-6.41%)
Jan 22, 2016 8.260 8.700 8.250 8.420 566,581 +0.39(+4.86%)
Jan 21, 2016 7.710 8.250 7.470 8.030 407,176 +0.26(+3.35%)
Jan 20, 2016 7.850 7.940 6.710 7.770 1,378,202 -0.32(-3.96%)
Jan 19, 2016 8.600 8.740 7.980 8.090 481,663 -0.29(-3.46%)
Jan 15, 2016 8.100 8.380 8.380 8.380 525,100 -0.40(-4.56%)
Jan 14, 2016 8.580 8.970 8.100 8.780 573,464 +0.21(+2.45%)
Jan 13, 2016 9.050 9.150 8.390 8.570 489,915 -0.29(-3.27%)
Jan 12, 2016 9.220 9.350 8.370 8.860 626,085 +0.14(+1.61%)
Jan 11, 2016 9.010 9.183 8.280 8.720 678,415 -0.29(-3.22%)
Jan 08, 2016 9.190 9.578 9.010 9.010 512,008 +0.14(+1.58%)
Jan 07, 2016 9.700 9.920 8.810 8.870 1,125,262 -1.51(-14.55%)
Jan 06, 2016 10.26 10.48 10.22 10.38 275,138 -0.23(-2.17%)
Jan 05, 2016 10.72 10.90 10.52 10.61 358,165 -0.08(-0.75%)
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.