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

Kandi Techs Group (NQ: KNDI )

2.550 -0.080 (-3.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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, 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%)
Mar 01, 2010 4.340 4.340 4.141 4.250 57,653 +0.00(+0.00%)
Feb 26, 2010 4.300 4.330 4.200 4.250 33,416 +0.05(+1.19%)
Feb 25, 2010 4.300 4.330 4.100 4.200 117,265 -0.30(-6.67%)
Feb 24, 2010 4.410 4.660 4.360 4.500 51,518 +0.08(+1.81%)
Feb 23, 2010 4.620 4.650 4.290 4.420 76,044 -0.18(-3.91%)
Feb 22, 2010 4.160 4.690 4.070 4.600 317,634 +0.46(+11.11%)
Feb 19, 2010 4.110 4.200 4.020 4.140 55,569 -0.01(-0.24%)
Feb 18, 2010 4.280 4.280 4.010 4.150 70,456 -0.05(-1.19%)
Feb 17, 2010 4.290 4.300 4.125 4.200 67,038 +0.06(+1.45%)
Feb 16, 2010 4.270 4.310 4.090 4.140 86,604 +0.03(+0.73%)
Feb 12, 2010 4.100 4.110 4.110 4.110 87,600 +0.01(+0.24%)
Feb 11, 2010 4.070 4.300 4.040 4.100 270,004 +0.03(+0.74%)
Feb 10, 2010 3.890 4.090 3.860 4.070 182,060 +0.27(+7.11%)
Feb 09, 2010 3.540 3.860 3.380 3.800 380,616 +0.30(+8.57%)
Feb 08, 2010 3.690 3.720 3.480 3.500 80,268 +0.00(+0.00%)
Feb 05, 2010 3.580 3.655 3.238 3.500 311,118 -0.12(-3.31%)
Feb 04, 2010 4.090 4.090 3.570 3.620 205,111 -0.47(-11.49%)
Feb 03, 2010 3.970 4.120 3.890 4.090 133,479 +0.17(+4.34%)
Feb 02, 2010 3.870 4.050 3.680 3.920 250,240 +0.05(+1.29%)
Feb 01, 2010 4.170 4.170 3.710 3.870 285,371 -0.10(-2.52%)
Jan 29, 2010 4.400 4.506 3.850 3.970 467,482 -0.40(-9.15%)
Jan 28, 2010 4.290 4.550 4.290 4.370 172,928 +0.08(+1.86%)
Jan 27, 2010 4.370 4.470 4.160 4.290 166,061 -0.08(-1.83%)
Jan 26, 2010 4.450 4.490 4.230 4.370 253,588 -0.10(-2.32%)
Jan 25, 2010 5.070 5.070 4.470 4.474 256,952 -0.35(-7.18%)
Jan 22, 2010 5.150 5.150 4.770 4.820 284,667 -0.34(-6.59%)
Jan 21, 2010 5.440 5.650 4.710 5.160 555,740 -0.51(-8.99%)
Jan 20, 2010 5.930 5.950 5.340 5.670 183,733 -0.29(-4.87%)
Jan 19, 2010 5.820 6.330 5.750 5.960 299,467 +0.26(+4.56%)
Jan 15, 2010 5.930 5.700 5.700 5.700 126,500 -0.24(-4.04%)
Jan 14, 2010 6.010 6.100 5.850 5.940 88,509 -0.01(-0.17%)
Jan 13, 2010 6.100 6.250 5.870 5.950 201,094 -0.06(-1.00%)
Jan 12, 2010 6.580 6.580 5.712 6.010 332,395 -0.48(-7.40%)
Jan 11, 2010 6.700 6.750 6.410 6.490 292,119 -0.02(-0.31%)
Jan 08, 2010 6.460 6.700 6.400 6.510 328,039 +0.11(+1.69%)
Jan 07, 2010 6.250 6.540 6.010 6.402 562,730 +0.35(+5.82%)
Jan 06, 2010 6.150 6.150 5.660 6.050 516,290 +0.08(+1.34%)
Jan 05, 2010 5.830 6.420 5.750 5.970 1,076,213 +0.25(+4.37%)
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.