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

Kandi Techs Group (NQ: KNDI )

2.400 +0.180 (+8.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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, 2011 3.470 3.610 2.860 3.070 1,395,210 -0.30(-8.90%)
Mar 30, 2011 3.370 3.580 3.360 3.370 253,717 -0.06(-1.75%)
Mar 29, 2011 3.600 3.620 3.430 3.430 228,617 -0.19(-5.25%)
Mar 28, 2011 3.720 3.790 3.550 3.620 94,160 -0.10(-2.69%)
Mar 25, 2011 3.800 3.900 3.690 3.720 104,564 -0.08(-2.11%)
Mar 24, 2011 3.730 3.810 3.590 3.800 122,630 +0.12(+3.26%)
Mar 23, 2011 3.650 3.700 3.470 3.680 81,526 +0.08(+2.22%)
Mar 22, 2011 3.700 3.750 3.570 3.600 64,348 -0.06(-1.64%)
Mar 21, 2011 3.770 3.780 3.630 3.660 123,068 +0.04(+1.24%)
Mar 18, 2011 3.520 3.740 3.500 3.615 158,341 +0.12(+3.29%)
Mar 17, 2011 3.410 3.510 3.330 3.500 308,073 +0.15(+4.47%)
Mar 16, 2011 3.500 3.630 3.310 3.350 474,590 -0.08(-2.33%)
Mar 15, 2011 3.530 3.630 3.420 3.430 495,336 -0.28(-7.55%)
Mar 14, 2011 3.980 4.020 3.620 3.710 306,695 -0.18(-4.63%)
Mar 11, 2011 3.920 4.010 3.760 3.890 196,906 -0.07(-1.77%)
Mar 10, 2011 4.100 4.120 3.940 3.960 262,600 -0.24(-5.71%)
Mar 09, 2011 4.380 4.450 4.120 4.200 368,510 -0.15(-3.45%)
Mar 08, 2011 4.220 4.380 4.200 4.350 200,373 +0.13(+3.08%)
Mar 07, 2011 4.300 4.300 4.100 4.220 326,687 +0.12(+2.93%)
Mar 04, 2011 4.350 4.369 3.910 4.100 392,807 -0.23(-5.31%)
Mar 03, 2011 4.080 4.480 4.070 4.330 571,387 +0.26(+6.39%)
Mar 02, 2011 3.610 4.080 3.610 4.070 584,732 +0.51(+14.33%)
Mar 01, 2011 3.620 3.640 3.380 3.560 317,984 -0.03(-0.84%)
Feb 28, 2011 3.670 3.750 3.550 3.590 205,448 -0.07(-1.91%)
Feb 25, 2011 3.630 3.690 3.530 3.660 157,049 +0.19(+5.48%)
Feb 24, 2011 3.460 3.570 3.350 3.470 191,065 -0.01(-0.29%)
Feb 23, 2011 3.680 3.770 3.360 3.480 383,463 -0.22(-5.95%)
Feb 22, 2011 3.990 3.990 3.650 3.700 294,236 -0.33(-8.19%)
Feb 18, 2011 4.040 4.100 3.980 4.030 81,243 +0.02(+0.50%)
Feb 17, 2011 4.010 4.100 3.940 4.010 194,548 -0.05(-1.23%)
Feb 16, 2011 4.090 4.220 3.970 4.060 254,936 -0.03(-0.73%)
Feb 15, 2011 4.040 4.130 4.020 4.090 143,208 +0.05(+1.24%)
Feb 14, 2011 4.020 4.120 3.970 4.040 199,085 -0.01(-0.25%)
Feb 11, 2011 3.940 4.100 3.920 4.050 166,479 +0.07(+1.76%)
Feb 10, 2011 4.080 4.100 3.930 3.980 159,652 -0.09(-2.21%)
Feb 09, 2011 4.040 4.090 3.950 4.070 185,550 +0.17(+4.36%)
Feb 08, 2011 3.880 4.150 3.800 3.900 533,206 +0.12(+3.17%)
Feb 07, 2011 3.880 3.900 3.550 3.780 753,530 -0.12(-3.08%)
Feb 04, 2011 4.150 4.150 3.820 3.900 492,556 -0.25(-6.02%)
Feb 03, 2011 4.150 4.250 4.080 4.150 294,282 -0.03(-0.72%)
Feb 02, 2011 4.060 4.240 4.010 4.180 278,688 +0.09(+2.20%)
Feb 01, 2011 4.180 4.190 4.050 4.090 527,656 -0.08(-1.80%)
Jan 31, 2011 4.480 4.480 4.100 4.165 469,421 -0.21(-4.69%)
Jan 28, 2011 4.530 4.570 4.350 4.370 193,793 -0.14(-3.10%)
Jan 27, 2011 4.630 4.700 4.480 4.510 365,286 +0.08(+1.81%)
Jan 26, 2011 4.590 4.620 4.270 4.430 656,675 -0.16(-3.49%)
Jan 25, 2011 4.750 4.750 4.530 4.590 168,043 -0.12(-2.55%)
Jan 24, 2011 4.680 4.860 4.620 4.710 250,418 +0.05(+1.07%)
Jan 21, 2011 4.550 4.750 4.550 4.660 338,191 +0.14(+3.10%)
Jan 20, 2011 4.940 4.950 4.360 4.520 968,427 -0.47(-9.42%)
Jan 19, 2011 4.980 5.150 4.800 4.990 1,023,723 +0.02(+0.40%)
Jan 18, 2011 5.030 5.300 4.940 4.970 458,192 -0.01(-0.20%)
Jan 14, 2011 5.150 5.220 4.810 4.980 966,045 -0.28(-5.32%)
Jan 13, 2011 5.110 5.350 4.980 5.260 1,227,524 +0.53(+11.21%)
Jan 12, 2011 4.720 4.800 4.630 4.730 355,600 +0.03(+0.64%)
Jan 11, 2011 4.750 4.920 4.660 4.700 476,410 -0.02(-0.42%)
Jan 10, 2011 4.540 4.900 4.370 4.720 668,468 +0.20(+4.42%)
Jan 07, 2011 4.980 5.040 4.490 4.520 1,229,517 -0.43(-8.69%)
Jan 06, 2011 5.200 5.230 4.932 4.950 712,390 -0.24(-4.62%)
Jan 05, 2011 5.290 5.290 5.100 5.190 462,478 +0.00(+0.00%)
Jan 04, 2011 5.340 5.340 5.120 5.190 372,798 -0.08(-1.52%)
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.