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 UNCHANGED
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, 2016 5.530 5.560 5.410 5.490 213,360 +0.00(+0.00%)
Sep 29, 2016 5.600 5.630 5.460 5.490 337,888 -0.11(-1.96%)
Sep 28, 2016 5.580 5.690 5.580 5.600 93,818 -0.05(-0.88%)
Sep 27, 2016 5.610 5.670 5.530 5.650 99,740 +0.05(+0.89%)
Sep 26, 2016 5.580 5.645 5.510 5.600 132,203 -0.04(-0.71%)
Sep 23, 2016 5.610 5.770 5.610 5.640 111,800 -0.03(-0.53%)
Sep 22, 2016 5.710 5.800 5.670 5.670 193,664 -0.08(-1.39%)
Sep 21, 2016 5.600 5.760 5.559 5.750 231,474 +0.21(+3.79%)
Sep 20, 2016 5.650 5.650 5.510 5.540 331,869 -0.12(-2.12%)
Sep 19, 2016 5.600 5.760 5.600 5.660 198,655 +0.03(+0.53%)
Sep 16, 2016 5.620 5.640 5.550 5.630 239,135 -0.01(-0.18%)
Sep 15, 2016 5.680 5.700 5.570 5.640 244,751 -0.03(-0.53%)
Sep 14, 2016 5.690 5.690 5.580 5.670 239,428 +0.03(+0.53%)
Sep 13, 2016 5.750 5.840 5.550 5.640 231,538 -0.12(-2.08%)
Sep 12, 2016 5.610 5.903 5.580 5.760 369,393 +0.07(+1.23%)
Sep 09, 2016 5.600 5.800 5.410 5.690 789,067 -0.15(-2.57%)
Sep 08, 2016 6.200 6.270 5.590 5.840 1,041,974 -0.39(-6.26%)
Sep 07, 2016 6.280 6.330 6.200 6.230 115,345 -0.04(-0.64%)
Sep 06, 2016 6.200 6.300 6.200 6.270 131,653 +0.05(+0.80%)
Sep 02, 2016 6.150 6.220 6.220 6.220 117,200 +0.06(+0.97%)
Sep 01, 2016 6.260 6.280 6.120 6.160 166,803 -0.07(-1.12%)
Aug 31, 2016 6.350 6.375 6.220 6.230 112,942 -0.13(-2.04%)
Aug 30, 2016 6.380 6.430 6.260 6.360 126,220 +0.00(+0.00%)
Aug 29, 2016 6.390 6.470 6.330 6.360 169,618 +0.04(+0.63%)
Aug 26, 2016 6.170 6.360 6.170 6.320 257,345 +0.13(+2.10%)
Aug 25, 2016 6.130 6.270 6.130 6.190 210,961 +0.01(+0.16%)
Aug 24, 2016 6.270 6.320 6.110 6.180 244,455 -0.10(-1.59%)
Aug 23, 2016 6.220 6.350 6.205 6.280 242,227 +0.01(+0.16%)
Aug 22, 2016 6.160 6.400 6.080 6.270 456,527 +0.04(+0.64%)
Aug 19, 2016 6.370 6.370 6.150 6.230 671,482 -0.12(-1.89%)
Aug 18, 2016 6.730 6.754 6.200 6.350 1,856,298 -0.41(-6.07%)
Aug 17, 2016 6.770 6.860 6.720 6.760 187,304 -0.01(-0.15%)
Aug 16, 2016 6.860 6.895 6.760 6.770 305,222 -0.13(-1.88%)
Aug 15, 2016 6.840 7.003 6.826 6.900 286,912 +0.08(+1.17%)
Aug 12, 2016 6.990 6.990 6.820 6.820 482,899 -0.18(-2.57%)
Aug 11, 2016 6.980 7.080 6.950 7.000 282,122 +0.02(+0.29%)
Aug 10, 2016 7.220 7.260 6.950 6.980 486,350 -0.30(-4.12%)
Aug 09, 2016 7.990 8.090 7.150 7.280 1,098,889 -0.47(-6.06%)
Aug 08, 2016 7.500 7.800 7.330 7.750 1,185,486 +0.44(+6.02%)
Aug 05, 2016 7.120 7.370 7.100 7.310 461,230 +0.21(+2.96%)
Aug 04, 2016 7.000 7.200 7.000 7.100 259,312 +0.14(+2.01%)
Aug 03, 2016 6.840 6.970 6.840 6.960 120,436 +0.09(+1.31%)
Aug 02, 2016 6.950 7.020 6.840 6.870 213,193 -0.09(-1.29%)
Aug 01, 2016 7.020 7.150 6.950 6.960 313,041 -0.06(-0.85%)
Jul 29, 2016 7.100 7.120 6.960 7.020 170,984 -0.05(-0.71%)
Jul 28, 2016 7.050 7.085 6.946 7.070 383,474 -0.03(-0.42%)
Jul 27, 2016 7.180 7.250 7.100 7.100 192,172 -0.09(-1.25%)
Jul 26, 2016 7.200 7.250 7.110 7.190 152,480 -0.01(-0.14%)
Jul 25, 2016 7.300 7.370 7.110 7.200 236,171 +0.14(+1.98%)
Jul 22, 2016 7.140 7.150 7.050 7.060 155,242 -0.12(-1.67%)
Jul 21, 2016 7.450 7.600 7.150 7.180 599,676 -0.04(-0.55%)
Jul 20, 2016 7.100 7.280 7.060 7.220 210,131 +0.12(+1.69%)
Jul 19, 2016 7.160 7.220 7.000 7.100 219,176 +0.02(+0.28%)
Jul 18, 2016 7.050 7.140 6.900 7.080 217,593 +0.01(+0.14%)
Jul 15, 2016 7.300 7.410 7.030 7.070 285,569 -0.28(-3.81%)
Jul 14, 2016 7.380 7.690 7.227 7.350 1,364,211 +0.35(+5.00%)
Jul 13, 2016 7.060 7.090 6.880 7.000 171,477 -0.05(-0.71%)
Jul 12, 2016 7.010 7.200 7.010 7.050 290,968 +0.06(+0.86%)
Jul 11, 2016 6.810 7.090 6.810 6.990 150,022 +0.13(+1.90%)
Jul 08, 2016 6.840 6.990 6.820 6.860 197,061 +0.04(+0.59%)
Jul 07, 2016 6.820 7.060 6.820 6.820 157,063 -0.02(-0.29%)
Jul 05, 2016 7.090 7.115 6.780 6.840 192,881 -0.35(-4.87%)
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.