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 UNCHANGED
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 (%)
Dec 31, 2021 3.290 3.425 3.200 3.210 1,751,960 -0.12(-3.60%)
Dec 30, 2021 3.110 3.420 3.110 3.330 3,001,070 +0.23(+7.42%)
Dec 29, 2021 3.430 3.440 3.090 3.100 3,607,990 -0.41(-11.68%)
Dec 28, 2021 3.770 3.840 3.490 3.510 13,811,913 +0.17(+5.09%)
Dec 27, 2021 3.450 3.490 3.320 3.340 1,260,839 -0.15(-4.30%)
Dec 23, 2021 3.480 3.567 3.410 3.490 1,062,798 +0.05(+1.45%)
Dec 22, 2021 3.510 3.565 3.410 3.440 544,926 -0.06(-1.71%)
Dec 21, 2021 3.340 3.570 3.340 3.500 1,128,006 +0.14(+4.17%)
Dec 20, 2021 3.410 3.420 3.240 3.360 1,365,460 -0.05(-1.47%)
Dec 17, 2021 3.470 3.570 3.370 3.410 1,634,005 -0.08(-2.29%)
Dec 16, 2021 3.600 3.675 3.480 3.490 893,161 -0.11(-3.06%)
Dec 15, 2021 3.590 3.640 3.425 3.600 1,195,109 -0.04(-1.10%)
Dec 14, 2021 3.590 3.795 3.580 3.640 841,147 -0.01(-0.27%)
Dec 13, 2021 3.690 3.810 3.590 3.650 808,391 -0.05(-1.35%)
Dec 10, 2021 3.790 3.820 3.670 3.700 664,983 -0.04(-1.07%)
Dec 09, 2021 3.850 3.850 3.730 3.740 605,299 -0.12(-3.11%)
Dec 08, 2021 3.810 3.890 3.675 3.860 1,014,902 +0.10(+2.66%)
Dec 07, 2021 3.590 4.030 3.531 3.760 2,836,080 +0.26(+7.43%)
Dec 06, 2021 3.480 3.640 3.310 3.500 1,903,383 +0.16(+4.79%)
Dec 03, 2021 3.620 3.620 3.300 3.340 1,658,571 -0.33(-8.99%)
Dec 02, 2021 3.580 3.740 3.565 3.670 1,354,978 +0.09(+2.51%)
Dec 01, 2021 3.830 3.865 3.530 3.580 1,323,600 -0.23(-6.04%)
Nov 30, 2021 3.790 3.860 3.695 3.810 1,010,008 -0.01(-0.26%)
Nov 29, 2021 3.920 3.945 3.755 3.820 1,031,104 -0.13(-3.29%)
Nov 26, 2021 3.900 3.950 3.820 3.950 592,788 -0.02(-0.50%)
Nov 24, 2021 4.020 4.055 3.880 3.970 844,685 -0.03(-0.75%)
Nov 23, 2021 4.100 4.165 3.890 4.000 1,232,379 -0.13(-3.15%)
Nov 22, 2021 4.220 4.230 4.070 4.130 881,160 -0.05(-1.20%)
Nov 19, 2021 4.250 4.270 4.160 4.180 679,238 -0.06(-1.42%)
Nov 18, 2021 4.320 4.275 4.230 4.240 1,285,093 -0.16(-3.64%)
Nov 17, 2021 4.580 4.580 4.370 4.400 899,690 -0.17(-3.72%)
Nov 16, 2021 4.600 4.660 4.410 4.570 1,213,142 -0.06(-1.30%)
Nov 15, 2021 4.580 4.701 4.500 4.630 1,178,225 +0.10(+2.21%)
Nov 12, 2021 4.390 4.555 4.340 4.530 1,605,395 +0.18(+4.14%)
Nov 11, 2021 4.170 4.400 4.130 4.350 1,741,314 +0.05(+1.16%)
Nov 10, 2021 4.190 4.120 4.300 4,439,467 +0.10(+2.38%)
Nov 09, 2021 4.590 4.600 4.090 4.200 5,235,244 -0.97(-18.76%)
Nov 08, 2021 4.630 5.200 4.610 5.170 3,948,477 +0.63(+13.88%)
Nov 05, 2021 4.540 4.560 4.470 4.540 741,065 -0.02(-0.44%)
Nov 04, 2021 4.670 4.730 4.540 4.560 681,165 -0.10(-2.15%)
Nov 03, 2021 4.510 4.680 4.490 4.660 897,735 +0.15(+3.33%)
Nov 02, 2021 4.620 4.620 4.400 4.510 888,065 -0.09(-1.96%)
Nov 01, 2021 4.380 4.630 4.480 4.600 1,347,484 +0.22(+5.02%)
Oct 29, 2021 4.440 4.509 4.345 4.380 1,254,556 -0.09(-2.01%)
Oct 28, 2021 4.300 4.470 4,378,121 +0.19(+4.44%)
Oct 27, 2021 4.360 4.420 4.230 4.280 967,284 -0.12(-2.73%)
Oct 26, 2021 4.500 4.400 667,293 -0.08(-1.79%)
Oct 25, 2021 4.360 4.530 4.310 4.480 1,064,581 +0.12(+2.75%)
Oct 22, 2021 4.540 4.540 4.350 4.360 639,616 -0.19(-4.18%)
Oct 21, 2021 4.600 4.650 4.490 4.550 417,140 -0.08(-1.73%)
Oct 20, 2021 4.640 4.640 4.510 4.630 580,761 +0.09(+1.98%)
Oct 19, 2021 4.390 4.540 4.390 4.540 705,268 +0.13(+2.95%)
Oct 18, 2021 4.420 4.440 4.350 4.410 465,634 -0.02(-0.45%)
Oct 15, 2021 4.430 4.640 4.410 4.430 1,414,321 +0.00(+0.00%)
Oct 14, 2021 4.470 4.485 4.350 4.430 807,242 -0.05(-1.12%)
Oct 13, 2021 4.480 4.510 4.420 4.480 415,428 +0.01(+0.22%)
Oct 12, 2021 4.380 4.480 4.370 4.470 396,126 +0.13(+3.00%)
Oct 11, 2021 4.400 4.449 4.340 4.340 426,233 -0.07(-1.59%)
Oct 08, 2021 4.370 4.430 4.310 4.410 671,834 +0.03(+0.68%)
Oct 07, 2021 4.280 4.430 4.270 4.380 761,131 +0.10(+2.34%)
Oct 06, 2021 4.290 4.340 4.260 4.280 592,467 -0.07(-1.61%)
Oct 05, 2021 4.330 4.380 4.245 4.350 519,551 +0.04(+0.93%)
Oct 04, 2021 4.480 4.480 4.300 4.310 595,408 -0.20(-4.43%)
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.