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

Kandi Techs Group (NQ: KNDI )

2.580 -0.060 (-2.27%)
Streaming Delayed Price Updated: 11:26 AM EDT, Apr 30, 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 29, 2020 3.080 3.110 3.020 3.090 127,200 +0.01(+0.32%)
May 28, 2020 3.190 3.230 3.050 3.080 150,495 -0.09(-2.84%)
May 27, 2020 3.070 3.170 3.000 3.170 189,258 +0.08(+2.59%)
May 26, 2020 3.040 3.100 2.970 3.090 192,929 +0.09(+3.00%)
May 22, 2020 3.050 3.090 2.950 3.000 179,700 -0.11(-3.54%)
May 21, 2020 3.130 3.200 3.000 3.110 205,081 -0.05(-1.58%)
May 20, 2020 3.200 3.310 3.110 3.160 205,048 -0.04(-1.25%)
May 19, 2020 3.210 3.270 3.080 3.200 169,595 +0.03(+0.95%)
May 18, 2020 3.100 3.220 2.950 3.170 226,984 +0.08(+2.59%)
May 15, 2020 2.990 3.130 2.910 3.090 116,000 +0.15(+5.10%)
May 14, 2020 3.100 3.150 2.900 2.940 290,713 -0.20(-6.37%)
May 13, 2020 3.260 3.260 2.980 3.140 324,229 -0.12(-3.68%)
May 12, 2020 3.370 3.430 3.230 3.260 104,529 -0.10(-2.98%)
May 11, 2020 3.360 3.400 3.300 3.360 149,921 -0.06(-1.75%)
May 08, 2020 3.170 3.480 3.130 3.420 230,700 +0.29(+9.27%)
May 07, 2020 3.500 3.520 3.120 3.130 590,622 -0.33(-9.54%)
May 06, 2020 3.470 3.560 3.400 3.460 152,611 +0.03(+0.87%)
May 05, 2020 3.550 3.590 3.400 3.430 167,310 -0.03(-0.87%)
May 04, 2020 3.430 3.500 3.300 3.460 153,791 +0.04(+1.17%)
May 01, 2020 3.460 3.590 3.310 3.420 212,500 -0.14(-3.93%)
Apr 30, 2020 3.960 3.990 3.560 3.560 411,270 -0.40(-10.10%)
Apr 29, 2020 4.000 4.080 3.790 3.960 278,273 -0.01(-0.25%)
Apr 28, 2020 4.100 4.220 3.950 3.970 399,791 -0.05(-1.24%)
Apr 27, 2020 4.030 4.090 3.960 4.020 264,327 +0.05(+1.26%)
Apr 24, 2020 3.910 4.050 3.890 3.970 175,600 +0.10(+2.58%)
Apr 23, 2020 3.990 4.030 3.840 3.870 195,768 -0.12(-3.01%)
Apr 22, 2020 3.700 4.040 3.660 3.990 864,411 +0.28(+7.55%)
Apr 21, 2020 3.610 3.720 3.480 3.710 164,216 +0.09(+2.49%)
Apr 20, 2020 3.420 3.740 3.400 3.620 313,242 +0.12(+3.43%)
Apr 17, 2020 3.850 3.870 3.450 3.500 473,700 -0.22(-5.91%)
Apr 16, 2020 3.750 3.750 3.530 3.720 258,933 -0.03(-0.80%)
Apr 15, 2020 3.740 3.800 3.511 3.750 393,057 -0.05(-1.32%)
Apr 14, 2020 3.950 4.140 3.750 3.800 948,533 +0.02(+0.53%)
Apr 13, 2020 2.720 3.870 2.670 3.780 2,618,050 +1.07(+39.48%)
Apr 09, 2020 2.660 2.750 2.631 2.710 172,900 +0.08(+3.04%)
Apr 08, 2020 2.540 2.680 2.540 2.630 106,000 +0.10(+3.95%)
Apr 07, 2020 2.650 2.740 2.510 2.530 155,724 -0.05(-1.94%)
Apr 06, 2020 2.570 2.670 2.490 2.580 265,341 +0.13(+5.31%)
Apr 03, 2020 2.430 2.470 2.360 2.450 112,400 +0.00(+0.00%)
Apr 02, 2020 2.570 2.710 2.370 2.450 140,656 -0.11(-4.30%)
Apr 01, 2020 2.530 2.700 2.500 2.560 110,043 -0.06(-2.29%)
Mar 31, 2020 2.460 2.790 2.435 2.620 212,250 +0.22(+9.17%)
Mar 30, 2020 2.740 2.750 2.400 2.400 199,386 -0.35(-12.73%)
Mar 27, 2020 2.970 3.000 2.720 2.750 178,800 -0.28(-9.24%)
Mar 26, 2020 2.830 3.100 2.820 3.030 138,679 +0.17(+5.94%)
Mar 25, 2020 2.640 3.000 2.630 2.860 210,414 +0.19(+7.12%)
Mar 24, 2020 2.500 2.700 2.479 2.670 278,815 +0.23(+9.43%)
Mar 23, 2020 2.310 2.500 2.270 2.440 238,465 +0.08(+3.39%)
Mar 20, 2020 2.300 2.440 2.260 2.360 230,800 +0.11(+4.89%)
Mar 19, 2020 2.280 2.440 2.220 2.250 247,702 -0.08(-3.43%)
Mar 18, 2020 2.530 2.570 2.170 2.330 491,328 -0.29(-11.07%)
Mar 17, 2020 2.620 2.730 2.500 2.620 250,190 +0.06(+2.34%)
Mar 16, 2020 2.620 2.770 2.530 2.560 255,835 -0.26(-9.22%)
Mar 13, 2020 2.700 2.840 2.650 2.820 207,300 +0.19(+7.22%)
Mar 12, 2020 2.720 2.830 2.620 2.630 397,248 -0.27(-9.31%)
Mar 11, 2020 2.900 2.940 2.810 2.900 111,630 -0.06(-2.03%)
Mar 10, 2020 2.970 3.020 2.825 2.960 184,241 +0.00(+0.00%)
Mar 09, 2020 2.700 3.090 2.630 2.960 253,867 -0.04(-1.33%)
Mar 06, 2020 3.200 3.200 2.900 3.000 545,700 -0.25(-7.69%)
Mar 05, 2020 3.390 3.390 3.240 3.250 183,738 -0.13(-3.85%)
Mar 04, 2020 3.280 3.380 3.200 3.380 314,627 +0.10(+3.05%)
Mar 03, 2020 3.160 3.380 3.100 3.280 394,724 +0.16(+5.13%)
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.