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 31, 2017 4.150 4.175 4.100 4.150 118,936 -0.05(-1.19%)
May 30, 2017 4.200 4.250 4.200 4.200 54,015 -0.05(-1.18%)
May 26, 2017 4.300 4.350 4.200 4.250 83,938 -0.10(-2.30%)
May 25, 2017 4.300 4.350 4.275 4.350 189,725 +0.05(+1.16%)
May 24, 2017 4.250 4.300 4.200 4.300 98,848 +0.05(+1.18%)
May 23, 2017 4.250 4.250 4.200 4.250 125,534 +0.05(+1.19%)
May 22, 2017 4.000 4.200 4.000 4.200 135,946 +0.20(+5.00%)
May 19, 2017 3.900 4.000 3.900 4.000 75,662 +0.05(+1.27%)
May 18, 2017 3.900 4.000 3.900 3.950 127,959 -0.05(-1.25%)
May 17, 2017 3.950 4.000 3.900 4.000 113,477 +0.00(+0.00%)
May 16, 2017 4.000 4.000 3.900 4.000 226,194 -0.03(-0.62%)
May 15, 2017 4.000 4.050 4.000 4.025 74,320 -0.02(-0.62%)
May 12, 2017 4.050 4.150 4.000 4.050 147,549 +0.00(+0.00%)
May 11, 2017 4.150 4.150 4.000 4.050 69,934 -0.10(-2.41%)
May 10, 2017 4.200 4.200 3.900 4.150 605,072 -0.35(-7.78%)
May 09, 2017 4.500 4.700 4.450 4.500 416,155 +0.10(+2.27%)
May 08, 2017 4.300 4.450 4.300 4.400 141,646 +0.05(+1.15%)
May 05, 2017 4.300 4.400 4.300 4.350 115,982 +0.00(+0.00%)
May 04, 2017 4.400 4.400 4.300 4.350 133,715 -0.10(-2.25%)
May 03, 2017 4.200 4.500 4.150 4.450 632,868 +0.25(+5.95%)
May 02, 2017 4.150 4.200 4.075 4.200 157,094 +0.15(+3.70%)
May 01, 2017 4.000 4.150 4.000 4.050 85,871 -0.05(-1.22%)
Apr 28, 2017 4.050 4.200 4.050 4.100 61,296 +0.00(+0.00%)
Apr 27, 2017 4.100 4.100 3.950 4.100 135,556 +0.05(+1.23%)
Apr 26, 2017 4.100 4.125 4.000 4.050 91,125 -0.05(-1.22%)
Apr 25, 2017 4.200 4.350 4.100 4.100 240,073 -0.05(-1.20%)
Apr 24, 2017 3.850 4.200 3.850 4.150 344,734 +0.35(+9.21%)
Apr 21, 2017 3.850 3.895 3.750 3.800 219,594 -0.08(-1.94%)
Apr 20, 2017 3.950 4.000 3.850 3.875 162,037 -0.12(-3.12%)
Apr 19, 2017 4.050 4.050 3.950 4.000 117,457 -0.05(-1.23%)
Apr 18, 2017 4.100 4.100 4.000 4.050 98,940 -0.05(-1.22%)
Apr 17, 2017 4.150 4.200 4.000 4.100 150,375 -0.05(-1.20%)
Apr 13, 2017 4.050 4.250 4.000 4.150 87,909 +0.10(+2.47%)
Apr 12, 2017 4.050 4.400 4.050 4.050 180,167 -0.10(-2.41%)
Apr 11, 2017 4.450 4.450 3.950 4.150 269,002 -0.10(-2.35%)
Apr 10, 2017 4.350 4.450 4.200 4.250 158,104 -0.10(-2.30%)
Apr 07, 2017 4.050 4.400 4.050 4.350 580,808 +0.35(+8.75%)
Apr 06, 2017 4.100 4.150 4.000 4.000 250,066 -0.10(-2.44%)
Apr 05, 2017 3.750 4.250 3.700 4.100 593,240 +0.35(+9.33%)
Apr 04, 2017 3.750 3.800 3.750 3.750 96,209 -0.05(-1.32%)
Apr 03, 2017 3.800 3.850 3.750 3.800 79,845 +0.00(+0.00%)
Mar 31, 2017 3.800 3.800 3.750 3.800 98,759 +0.00(+0.00%)
Mar 30, 2017 3.750 3.800 3.750 3.800 143,059 +0.00(+0.00%)
Mar 29, 2017 3.750 3.800 3.750 3.800 94,520 +0.05(+1.33%)
Mar 28, 2017 3.800 3.900 3.750 3.750 168,199 +0.00(+0.00%)
Mar 27, 2017 3.850 3.850 3.750 3.750 107,297 -0.10(-2.60%)
Mar 24, 2017 3.750 3.850 3.750 3.850 252,733 +0.15(+4.05%)
Mar 23, 2017 3.700 3.750 3.700 3.700 147,730 +0.05(+1.37%)
Mar 22, 2017 3.600 3.750 3.550 3.650 194,230 +0.00(+0.00%)
Mar 21, 2017 3.600 3.750 3.550 3.650 279,327 +0.05(+1.39%)
Mar 20, 2017 3.800 3.800 3.600 3.600 395,180 -0.25(-6.49%)
Mar 17, 2017 3.750 3.870 3.650 3.850 441,946 +0.15(+4.05%)
Mar 16, 2017 3.950 3.956 3.649 3.700 644,792 -0.35(-8.64%)
Mar 15, 2017 4.050 4.150 4.000 4.050 197,723 +0.00(+0.00%)
Mar 14, 2017 4.100 4.100 4.000 4.050 513,235 -0.30(-6.90%)
Mar 13, 2017 4.300 4.350 4.300 4.350 226,047 +0.10(+2.35%)
Mar 10, 2017 4.150 4.250 4.150 4.250 443,331 +0.20(+4.94%)
Mar 09, 2017 4.000 4.100 4.000 4.050 136,541 +0.00(+0.00%)
Mar 08, 2017 4.000 4.100 4.000 4.050 154,627 +0.05(+1.25%)
Mar 07, 2017 4.150 4.150 4.000 4.000 119,016 -0.15(-3.61%)
Mar 06, 2017 4.150 4.199 4.050 4.150 154,821 -0.05(-1.19%)
Mar 03, 2017 4.150 4.200 4.150 4.200 158,289 +0.05(+1.20%)
Mar 02, 2017 4.050 4.150 4.050 4.150 97,447 +0.10(+2.47%)
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.