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

Kandi Techs Group (NQ: KNDI )

2.220 +0.060 (+2.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 16, 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 (%)
Aug 31, 2021 5.020 5.110 4.970 5.020 715,324 +0.02(+0.40%)
Aug 30, 2021 5.050 5.085 4.890 5.000 631,571 -0.02(-0.40%)
Aug 27, 2021 5.010 5.085 4.955 5.020 608,605 +0.06(+1.21%)
Aug 26, 2021 5.010 5.120 4.910 4.960 466,896 -0.06(-1.20%)
Aug 25, 2021 5.060 5.100 4.950 5.020 596,707 -0.05(-0.99%)
Aug 24, 2021 4.940 5.110 4.930 5.070 1,017,719 +0.19(+3.89%)
Aug 23, 2021 4.700 4.920 4.680 4.880 969,368 +0.21(+4.50%)
Aug 20, 2021 4.590 4.740 4.590 4.670 518,687 +0.08(+1.74%)
Aug 19, 2021 4.780 4.800 4.585 4.590 1,173,645 -0.22(-4.57%)
Aug 18, 2021 4.920 5.040 4.792 4.810 988,370 -0.12(-2.43%)
Aug 17, 2021 4.910 5.000 4.810 4.930 977,177 -0.09(-1.79%)
Aug 16, 2021 5.010 5.180 4.970 5.020 1,148,958 -0.02(-0.40%)
Aug 13, 2021 5.140 5.180 5.020 5.040 675,345 -0.12(-2.33%)
Aug 12, 2021 5.250 5.270 5.120 5.160 889,178 -0.11(-2.09%)
Aug 11, 2021 5.520 5.520 5.240 5.270 1,560,125 -0.23(-4.18%)
Aug 10, 2021 5.430 5.595 5.400 5.500 1,144,498 +0.09(+1.66%)
Aug 09, 2021 5.150 5.450 5.060 5.410 2,449,097 +0.54(+11.09%)
Aug 06, 2021 4.920 4.920 4.750 4.870 861,455 +0.00(+0.00%)
Aug 05, 2021 4.830 4.998 4.800 4.870 1,164,259 +0.03(+0.62%)
Aug 04, 2021 5.120 5.190 4.740 4.840 3,664,036 -0.29(-5.65%)
Aug 03, 2021 5.390 5.390 5.110 5.130 788,230 -0.21(-3.93%)
Aug 02, 2021 5.320 5.420 5.250 5.340 756,975 +0.04(+0.75%)
Jul 30, 2021 5.270 5.690 5.270 5.300 2,633,528 -0.10(-1.85%)
Jul 29, 2021 5.450 5.475 5.280 5.400 1,011,782 +0.06(+1.12%)
Jul 28, 2021 5.150 5.390 5.120 5.340 923,498 +0.28(+5.53%)
Jul 27, 2021 5.180 5.184 4.952 5.060 1,262,290 -0.21(-3.98%)
Jul 26, 2021 5.330 5.620 5.250 5.270 2,167,436 -0.15(-2.77%)
Jul 23, 2021 5.500 5.500 5.291 5.420 772,704 -0.16(-2.87%)
Jul 22, 2021 5.750 5.790 5.560 5.580 441,135 -0.21(-3.63%)
Jul 21, 2021 5.650 5.900 5.640 5.790 881,016 +0.17(+3.02%)
Jul 20, 2021 5.480 5.670 5.280 5.620 887,053 +0.18(+3.31%)
Jul 19, 2021 5.250 5.480 5.120 5.440 1,175,864 +0.10(+1.87%)
Jul 16, 2021 5.320 5.360 5.200 5.340 633,382 +0.09(+1.71%)
Jul 15, 2021 5.210 5.400 5.130 5.250 1,030,520 +0.04(+0.77%)
Jul 14, 2021 5.610 5.640 5.180 5.210 1,692,942 -0.41(-7.30%)
Jul 13, 2021 5.700 5.720 5.550 5.620 669,517 -0.12(-2.09%)
Jul 12, 2021 5.790 5.828 5.650 5.740 585,184 -0.01(-0.17%)
Jul 09, 2021 5.660 5.770 5.550 5.750 884,390 +0.09(+1.59%)
Jul 08, 2021 5.410 5.670 5.400 5.660 967,560 +0.09(+1.62%)
Jul 07, 2021 5.840 5.890 5.500 5.570 1,181,652 -0.29(-4.95%)
Jul 06, 2021 5.770 6.150 5.685 5.860 2,763,229 +0.07(+1.21%)
Jul 02, 2021 5.940 5.980 5.720 5.790 847,975 -0.15(-2.53%)
Jul 01, 2021 6.020 6.090 5.840 5.940 874,347 -0.04(-0.67%)
Jun 30, 2021 6.110 6.130 5.970 5.980 1,019,516 -0.12(-1.97%)
Jun 29, 2021 6.350 6.350 6.050 6.100 1,725,471 -0.25(-3.94%)
Jun 28, 2021 6.200 6.550 6.125 6.350 2,548,133 +0.15(+2.42%)
Jun 25, 2021 6.000 6.270 5.880 6.200 3,256,795 +0.20(+3.33%)
Jun 24, 2021 6.200 6.220 5.980 6.000 1,143,062 -0.10(-1.64%)
Jun 23, 2021 5.970 6.230 5.970 6.100 1,562,562 +0.22(+3.74%)
Jun 22, 2021 6.040 6.050 5.830 5.880 943,243 -0.18(-2.97%)
Jun 21, 2021 6.100 6.120 5.930 6.060 839,218 -0.07(-1.14%)
Jun 18, 2021 6.100 6.180 5.960 6.130 1,588,975 +0.02(+0.33%)
Jun 17, 2021 6.060 6.290 6.060 6.110 981,338 -0.02(-0.33%)
Jun 16, 2021 6.050 6.218 5.990 6.130 1,175,013 +0.02(+0.33%)
Jun 15, 2021 6.280 6.350 6.070 6.110 1,024,504 -0.21(-3.32%)
Jun 14, 2021 6.440 6.530 6.260 6.320 877,217 -0.04(-0.63%)
Jun 11, 2021 6.250 6.480 6.240 6.360 1,103,503 +0.18(+2.91%)
Jun 10, 2021 6.300 6.370 6.100 6.180 1,467,386 -0.10(-1.59%)
Jun 09, 2021 6.300 6.680 6.130 6.280 3,503,978 +0.09(+1.45%)
Jun 08, 2021 6.120 6.405 5.900 6.190 2,770,444 +0.24(+4.03%)
Jun 07, 2021 5.690 6.060 5.630 5.950 1,976,182 +0.21(+3.66%)
Jun 04, 2021 5.980 6.300 5.660 5.740 4,173,095 +0.12(+2.14%)
Jun 03, 2021 5.720 5.870 5.570 5.620 2,189,481 -0.13(-2.26%)
Jun 02, 2021 5.610 5.770 5.530 5.750 1,189,650 +0.19(+3.42%)
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.