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

Kandi Techs Group (NQ: KNDI )

2.520 -0.020 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Sep 30, 2015 5.240 5.590 5.058 5.250 812,480 +0.15(+2.94%)
Sep 29, 2015 5.300 5.343 5.050 5.100 563,578 -0.18(-3.41%)
Sep 28, 2015 5.740 5.740 5.260 5.280 576,664 -0.49(-8.49%)
Sep 25, 2015 6.020 6.100 5.760 5.770 238,932 -0.19(-3.19%)
Sep 24, 2015 5.850 5.980 5.770 5.960 233,765 +0.05(+0.85%)
Sep 23, 2015 6.030 6.120 5.880 5.910 204,802 -0.12(-1.99%)
Sep 22, 2015 6.050 6.150 5.930 6.030 203,984 -0.12(-1.95%)
Sep 21, 2015 6.150 6.320 6.070 6.150 330,187 +0.05(+0.82%)
Sep 18, 2015 6.140 6.280 6.050 6.100 270,506 -0.14(-2.24%)
Sep 17, 2015 6.320 6.340 6.170 6.240 220,473 -0.06(-0.95%)
Sep 16, 2015 6.110 6.380 6.100 6.300 325,182 +0.21(+3.45%)
Sep 15, 2015 5.970 6.150 5.870 6.090 369,882 +0.25(+4.28%)
Sep 14, 2015 6.210 6.240 5.750 5.840 434,011 -0.39(-6.26%)
Sep 11, 2015 6.160 6.245 6.060 6.230 160,817 +0.07(+1.14%)
Sep 10, 2015 6.190 6.280 6.120 6.160 217,462 -0.06(-0.96%)
Sep 09, 2015 6.490 6.680 6.215 6.220 243,924 -0.16(-2.51%)
Sep 08, 2015 6.370 6.590 6.250 6.380 254,100 +0.23(+3.74%)
Sep 04, 2015 6.150 6.150 6.150 6.150 237,400 -0.01(-0.16%)
Sep 03, 2015 6.300 6.390 6.160 6.160 170,317 -0.14(-2.22%)
Sep 02, 2015 6.360 6.500 6.160 6.300 301,441 -0.04(-0.63%)
Sep 01, 2015 6.500 6.700 6.270 6.340 418,444 -0.42(-6.21%)
Aug 31, 2015 6.660 6.930 6.520 6.760 260,800 +0.03(+0.45%)
Aug 28, 2015 6.500 6.940 6.490 6.730 356,391 +0.11(+1.66%)
Aug 27, 2015 6.420 6.680 6.250 6.620 560,358 +0.57(+9.42%)
Aug 26, 2015 6.050 6.180 5.840 6.050 565,654 +0.15(+2.54%)
Aug 25, 2015 6.370 6.480 5.880 5.900 582,412 -0.16(-2.64%)
Aug 24, 2015 6.030 6.440 5.555 6.060 976,026 -0.74(-10.88%)
Aug 21, 2015 7.130 7.200 6.710 6.800 860,603 -0.46(-6.34%)
Aug 20, 2015 7.650 7.826 7.210 7.260 550,535 -0.47(-6.08%)
Aug 19, 2015 7.530 8.650 7.360 7.730 1,412,505 +0.03(+0.39%)
Aug 18, 2015 7.010 7.940 6.920 7.700 1,002,906 +0.61(+8.60%)
Aug 17, 2015 6.810 7.110 6.722 7.090 383,090 +0.25(+3.65%)
Aug 14, 2015 6.780 6.930 6.760 6.840 207,218 +0.02(+0.29%)
Aug 13, 2015 7.000 7.010 6.750 6.820 257,814 -0.17(-2.43%)
Aug 12, 2015 6.930 6.990 6.533 6.990 474,560 +0.06(+0.87%)
Aug 11, 2015 7.230 7.230 6.880 6.930 396,223 -0.16(-2.26%)
Aug 10, 2015 7.680 7.680 6.820 7.090 1,144,217 -0.55(-7.20%)
Aug 07, 2015 7.530 7.790 7.360 7.640 572,986 +0.05(+0.66%)
Aug 06, 2015 7.330 7.590 7.170 7.590 456,976 +0.39(+5.42%)
Aug 05, 2015 7.390 7.390 7.172 7.200 204,291 -0.06(-0.83%)
Aug 04, 2015 7.090 7.380 7.090 7.260 293,920 +0.22(+3.12%)
Aug 03, 2015 7.260 7.360 6.970 7.040 391,514 -0.25(-3.43%)
Jul 31, 2015 7.130 7.330 7.112 7.290 256,037 +0.15(+2.10%)
Jul 30, 2015 7.310 7.410 7.090 7.140 263,271 -0.21(-2.86%)
Jul 29, 2015 7.150 7.410 7.090 7.350 225,302 +0.22(+3.09%)
Jul 28, 2015 6.900 7.140 6.680 7.130 492,534 +0.29(+4.24%)
Jul 27, 2015 7.000 7.130 6.800 6.840 576,841 -0.45(-6.17%)
Jul 24, 2015 7.600 7.635 7.270 7.290 287,814 -0.28(-3.70%)
Jul 23, 2015 7.720 7.850 7.500 7.570 381,060 -0.04(-0.53%)
Jul 22, 2015 7.820 7.835 7.590 7.610 282,975 -0.27(-3.43%)
Jul 21, 2015 7.700 7.960 7.700 7.880 291,401 +0.22(+2.87%)
Jul 20, 2015 7.600 7.780 7.590 7.660 380,390 +0.02(+0.26%)
Jul 17, 2015 7.550 7.780 7.500 7.640 480,437 +0.09(+1.19%)
Jul 16, 2015 7.770 7.900 7.530 7.550 435,042 -0.18(-2.33%)
Jul 15, 2015 8.010 8.080 7.680 7.730 610,577 -0.37(-4.57%)
Jul 14, 2015 8.080 8.171 7.800 8.100 535,559 +0.03(+0.37%)
Jul 13, 2015 7.900 8.220 7.700 8.070 895,842 +0.46(+6.04%)
Jul 10, 2015 8.000 8.000 7.530 7.610 592,582 -0.03(-0.39%)
Jul 09, 2015 7.710 7.970 7.500 7.640 951,385 +0.44(+6.11%)
Jul 08, 2015 7.450 7.680 7.180 7.200 1,006,198 -0.58(-7.46%)
Jul 07, 2015 8.320 8.359 6.900 7.780 2,036,762 -0.58(-6.94%)
Jul 06, 2015 8.880 8.900 8.280 8.360 1,197,611 -0.32(-3.69%)
Jul 02, 2015 8.750 8.680 8.680 8.680 446,500 -0.09(-1.03%)
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.