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

Kandi Techs Group (NQ: KNDI )

2.240 -0.100 (-4.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2020 7.140 7.140 6.130 6.200 3,979,445 -0.98(-13.65%)
Sep 29, 2020 6.450 7.410 6.350 7.180 11,772,391 +0.55(+8.30%)
Sep 28, 2020 6.050 6.980 6.020 6.630 4,703,226 +0.78(+13.33%)
Sep 25, 2020 5.480 5.940 5.410 5.850 1,398,200 +0.34(+6.17%)
Sep 24, 2020 5.440 5.670 5.150 5.510 1,200,720 -0.05(-0.90%)
Sep 23, 2020 6.040 6.080 5.500 5.560 1,972,334 -0.59(-9.59%)
Sep 22, 2020 5.930 6.200 5.740 6.150 1,117,780 +0.20(+3.36%)
Sep 21, 2020 6.000 6.050 5.620 5.950 1,016,729 -0.19(-3.09%)
Sep 18, 2020 6.150 6.380 5.940 6.140 1,522,300 +0.00(+0.00%)
Sep 17, 2020 6.030 6.240 6.030 6.140 588,888 -0.03(-0.49%)
Sep 16, 2020 6.180 6.330 6.060 6.170 849,997 -0.03(-0.48%)
Sep 15, 2020 6.230 6.370 6.100 6.200 861,966 -0.08(-1.27%)
Sep 14, 2020 6.680 6.730 6.030 6.280 3,123,112 +0.18(+2.95%)
Sep 11, 2020 6.000 6.180 5.840 6.100 1,318,000 +0.14(+2.35%)
Sep 10, 2020 6.450 6.450 5.930 5.960 901,702 -0.41(-6.44%)
Sep 09, 2020 6.230 6.530 6.150 6.370 1,619,426 +0.17(+2.74%)
Sep 08, 2020 6.100 6.360 5.920 6.200 1,433,728 -0.08(-1.27%)
Sep 04, 2020 6.180 6.400 5.770 6.280 1,928,200 -0.08(-1.26%)
Sep 03, 2020 6.490 6.690 6.200 6.360 2,046,454 -0.29(-4.36%)
Sep 02, 2020 6.800 6.880 6.350 6.650 2,765,083 -0.24(-3.48%)
Sep 01, 2020 6.620 6.910 6.400 6.890 1,851,202 +0.16(+2.38%)
Aug 31, 2020 6.540 6.860 6.500 6.730 1,896,379 +0.07(+1.05%)
Aug 28, 2020 6.820 6.920 6.570 6.660 2,097,300 -0.11(-1.62%)
Aug 27, 2020 6.880 7.050 6.600 6.770 2,518,146 -0.22(-3.15%)
Aug 26, 2020 7.040 7.460 6.800 6.990 6,097,074 +0.32(+4.80%)
Aug 25, 2020 6.680 6.880 6.300 6.670 2,545,335 -0.04(-0.60%)
Aug 24, 2020 7.000 7.110 6.520 6.710 2,694,852 -0.27(-3.87%)
Aug 21, 2020 7.460 7.650 6.940 6.980 3,269,000 -0.50(-6.68%)
Aug 20, 2020 7.840 8.010 7.480 7.480 3,654,130 -0.56(-6.97%)
Aug 19, 2020 8.990 8.990 7.890 8.040 7,327,846 -0.78(-8.84%)
Aug 18, 2020 10.60 10.61 8.700 8.820 9,783,168 -1.37(-13.44%)
Aug 17, 2020 9.290 10.68 9.290 10.19 10,289,993 +0.96(+10.40%)
Aug 14, 2020 8.860 9.290 8.596 9.230 3,964,000 +0.40(+4.53%)
Aug 13, 2020 8.500 9.050 8.400 8.830 2,845,041 +0.15(+1.73%)
Aug 12, 2020 8.840 8.920 8.380 8.680 2,092,870 +0.01(+0.12%)
Aug 11, 2020 8.840 9.190 8.530 8.670 2,955,079 -0.23(-2.58%)
Aug 10, 2020 8.800 9.580 8.470 8.900 6,611,781 -0.16(-1.77%)
Aug 07, 2020 10.01 10.28 8.820 9.060 10,519,000 -0.69(-7.08%)
Aug 06, 2020 8.500 10.30 8.490 9.750 16,622,528 +1.04(+11.94%)
Aug 05, 2020 8.850 9.340 8.520 8.710 5,834,039 +0.00(+0.00%)
Aug 04, 2020 8.210 9.700 8.050 8.710 14,691,783 +0.57(+7.00%)
Aug 03, 2020 7.800 9.170 6.920 8.140 23,551,538 +0.92(+12.74%)
Jul 31, 2020 7.890 8.500 6.600 7.220 20,791,300 -1.44(-16.63%)
Jul 30, 2020 16.56 17.40 8.530 8.660 124,643,888 -0.66(-7.08%)
Jul 29, 2020 3.880 9.740 3.790 9.320 78,627,320 +5.45(+140.83%)
Jul 28, 2020 4.050 4.080 3.810 3.870 349,065 -0.12(-3.01%)
Jul 27, 2020 4.120 4.170 3.890 3.990 423,581 -0.10(-2.44%)
Jul 24, 2020 4.180 4.210 4.060 4.090 340,400 -0.19(-4.44%)
Jul 23, 2020 4.460 4.510 4.240 4.280 385,701 -0.16(-3.60%)
Jul 22, 2020 4.100 4.520 4.100 4.440 1,056,026 +0.37(+9.09%)
Jul 21, 2020 4.400 4.400 4.020 4.070 783,286 -0.15(-3.55%)
Jul 20, 2020 4.150 4.400 4.130 4.220 686,745 +0.10(+2.55%)
Jul 17, 2020 4.260 4.335 4.080 4.115 544,200 -0.17(-3.86%)
Jul 16, 2020 4.370 4.490 4.220 4.280 524,694 -0.22(-4.89%)
Jul 15, 2020 4.640 4.710 4.310 4.500 760,702 -0.17(-3.64%)
Jul 14, 2020 4.400 4.710 4.150 4.670 1,270,937 +0.18(+4.01%)
Jul 13, 2020 5.110 5.600 4.470 4.490 4,638,636 -0.39(-8.09%)
Jul 10, 2020 4.850 4.980 4.710 4.885 1,084,700 +0.13(+2.84%)
Jul 09, 2020 4.800 5.160 4.600 4.750 1,701,509 +0.17(+3.71%)
Jul 08, 2020 4.510 4.960 4.310 4.580 1,644,783 +0.31(+7.26%)
Jul 07, 2020 4.410 4.580 4.020 4.270 1,271,942 -0.33(-7.17%)
Jul 06, 2020 4.310 5.630 4.180 4.600 8,317,718 +0.61(+15.29%)
Jul 02, 2020 3.990 4.340 3.920 3.990 1,055,000 +0.19(+5.00%)
Jul 01, 2020 4.150 4.150 3.750 3.800 791,798 -0.40(-9.52%)
Jun 30, 2020 4.080 4.380 3.950 4.200 2,020,752 +0.20(+5.00%)
Jun 29, 2020 3.440 4.080 3.390 4.000 2,351,176 +0.56(+16.28%)
Jun 26, 2020 3.280 3.670 3.259 3.440 959,700 +0.15(+4.56%)
Jun 25, 2020 3.080 3.320 3.050 3.290 518,930 +0.24(+7.87%)
Jun 24, 2020 3.070 3.130 2.970 3.050 303,274 -0.01(-0.33%)
Jun 23, 2020 3.080 3.120 3.010 3.060 201,087 -0.02(-0.65%)
Jun 22, 2020 3.060 3.120 3.050 3.080 194,075 -0.05(-1.60%)
Jun 19, 2020 3.140 3.170 3.050 3.130 300,500 +0.07(+2.29%)
Jun 18, 2020 3.120 3.180 3.040 3.060 202,208 -0.08(-2.55%)
Jun 17, 2020 3.140 3.230 3.080 3.140 155,798 +0.02(+0.64%)
Jun 16, 2020 3.230 3.290 3.100 3.120 334,159 -0.04(-1.27%)
Jun 15, 2020 3.140 3.210 3.000 3.160 188,093 +0.01(+0.16%)
Jun 12, 2020 3.050 3.180 2.960 3.155 288,100 +0.19(+6.59%)
Jun 11, 2020 3.080 3.140 2.900 2.960 496,814 -0.25(-7.79%)
Jun 10, 2020 3.380 3.390 3.080 3.210 440,922 -0.13(-3.89%)
Jun 09, 2020 3.260 3.400 3.130 3.340 655,283 +0.24(+7.74%)
Jun 08, 2020 3.350 3.440 3.030 3.100 1,024,110 -0.27(-8.01%)
Jun 05, 2020 3.710 3.710 3.200 3.370 647,300 -0.20(-5.60%)
Jun 04, 2020 3.440 3.630 3.390 3.570 280,895 +0.13(+3.78%)
Jun 03, 2020 3.270 3.480 3.250 3.440 288,303 +0.23(+7.17%)
Jun 02, 2020 3.270 3.270 3.160 3.210 116,145 -0.04(-1.23%)
Jun 01, 2020 3.120 3.270 3.060 3.250 204,452 +0.16(+5.18%)
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%)
Mar 02, 2020 3.730 3.760 2.960 3.120 1,947,154 -0.64(-17.02%)
Feb 28, 2020 3.600 3.770 3.550 3.760 329,800 +0.07(+1.90%)
Feb 27, 2020 3.750 3.820 3.560 3.690 341,000 -0.10(-2.64%)
Feb 26, 2020 3.980 4.000 3.770 3.790 304,200 -0.12(-3.07%)
Feb 25, 2020 4.090 4.090 3.880 3.910 295,945 -0.12(-2.98%)
Feb 24, 2020 4.100 4.170 4.010 4.030 220,320 -0.23(-5.40%)
Feb 21, 2020 4.270 4.300 4.190 4.260 94,700 -0.03(-0.70%)
Feb 20, 2020 4.150 4.450 4.150 4.290 341,594 +0.09(+2.14%)
Feb 19, 2020 4.300 4.320 4.160 4.200 132,810 -0.11(-2.55%)
Feb 18, 2020 4.130 4.350 4.120 4.310 201,721 +0.15(+3.61%)
Feb 14, 2020 4.280 4.300 4.130 4.160 95,000 -0.11(-2.58%)
Feb 13, 2020 4.320 4.361 4.220 4.270 103,586 -0.09(-2.06%)
Feb 12, 2020 4.220 4.430 4.180 4.360 343,273 +0.17(+4.06%)
Feb 11, 2020 4.050 4.290 4.050 4.190 172,917 +0.15(+3.71%)
Feb 10, 2020 4.080 4.120 4.020 4.040 125,782 +0.00(+0.00%)
Feb 07, 2020 4.110 4.150 4.020 4.040 138,100 -0.07(-1.70%)
Feb 06, 2020 4.220 4.241 4.110 4.110 161,393 -0.10(-2.38%)
Feb 05, 2020 4.390 4.390 4.210 4.210 159,351 -0.10(-2.32%)
Feb 04, 2020 4.080 4.440 4.070 4.310 401,099 +0.31(+7.75%)
Feb 03, 2020 3.950 4.080 3.920 4.000 279,445 +0.02(+0.50%)
Jan 31, 2020 4.060 4.060 3.910 3.980 284,800 -0.11(-2.69%)
Jan 30, 2020 4.100 4.160 4.000 4.090 151,279 -0.06(-1.45%)
Jan 29, 2020 4.180 4.180 4.080 4.150 98,896 -0.02(-0.48%)
Jan 28, 2020 4.100 4.210 3.940 4.170 278,141 +0.04(+0.97%)
Jan 27, 2020 4.380 4.380 4.040 4.130 351,533 -0.27(-6.14%)
Jan 24, 2020 4.450 4.510 4.330 4.400 261,600 +0.02(+0.46%)
Jan 23, 2020 4.500 4.500 4.260 4.380 278,553 -0.11(-2.45%)
Jan 22, 2020 4.620 4.640 4.450 4.490 246,310 -0.12(-2.60%)
Jan 21, 2020 4.780 4.780 4.470 4.610 358,830 -0.11(-2.33%)
Jan 17, 2020 4.730 4.830 4.620 4.720 231,900 -0.03(-0.63%)
Jan 16, 2020 4.750 4.890 4.700 4.750 165,557 +0.00(+0.00%)
Jan 15, 2020 4.770 4.880 4.700 4.750 361,475 +0.06(+1.28%)
Jan 14, 2020 4.640 4.720 4.640 4.690 162,466 -0.00(-0.11%)
Jan 13, 2020 4.660 4.790 4.660 4.695 181,209 +0.06(+1.19%)
Jan 10, 2020 4.670 4.700 4.630 4.640 63,700 -0.06(-1.28%)
Jan 09, 2020 4.670 4.729 4.619 4.700 74,933 +0.05(+1.08%)
Jan 08, 2020 4.670 4.749 4.640 4.650 152,615 -0.05(-1.17%)
Jan 07, 2020 4.830 4.830 4.630 4.705 130,368 -0.10(-2.18%)
Jan 06, 2020 4.800 4.830 4.710 4.810 70,337 +0.00(+0.00%)
Jan 03, 2020 4.760 4.840 4.660 4.810 115,400 -0.04(-0.82%)
Jan 02, 2020 4.770 4.850 4.660 4.850 135,349 +0.12(+2.54%)
Dec 31, 2019 4.870 4.917 4.700 4.730 177,400 -0.14(-2.87%)
Dec 30, 2019 4.660 4.980 4.620 4.870 491,897 +0.17(+3.62%)
Dec 27, 2019 4.730 4.780 4.640 4.700 154,000 -0.05(-1.05%)
Dec 26, 2019 4.700 4.750 4.640 4.750 124,368 +0.04(+0.85%)
Dec 24, 2019 4.690 4.750 4.620 4.710 37,100 +0.03(+0.64%)
Dec 23, 2019 4.690 4.690 4.560 4.680 161,908 +0.02(+0.43%)
Dec 20, 2019 4.750 4.800 4.660 4.660 145,400 -0.12(-2.51%)
Dec 19, 2019 4.800 4.830 4.700 4.780 82,402 -0.01(-0.21%)
Dec 18, 2019 4.840 4.850 4.723 4.790 101,681 -0.03(-0.62%)
Dec 17, 2019 4.790 4.840 4.761 4.820 53,819 +0.05(+1.05%)
Dec 16, 2019 4.990 5.030 4.739 4.770 240,376 -0.23(-4.60%)
Dec 13, 2019 4.950 5.050 4.880 5.000 115,000 +0.02(+0.40%)
Dec 12, 2019 5.030 5.130 4.980 4.980 137,228 -0.05(-0.99%)
Dec 11, 2019 5.010 5.030 4.930 5.030 71,212 +0.03(+0.60%)
Dec 10, 2019 4.960 5.070 4.924 5.000 126,074 +0.00(+0.00%)
Dec 09, 2019 4.940 5.050 4.930 5.000 107,597 +0.01(+0.20%)
Dec 06, 2019 4.970 5.050 4.930 4.990 81,300 +0.04(+0.81%)
Dec 05, 2019 4.950 5.060 4.900 4.950 227,457 +0.00(+0.00%)
Dec 04, 2019 4.900 4.950 4.880 4.950 81,977 +0.05(+1.02%)
Dec 03, 2019 4.900 4.920 4.760 4.900 110,395 +0.05(+1.03%)
Dec 02, 2019 4.840 4.930 4.760 4.850 140,557 +0.08(+1.68%)
Nov 29, 2019 4.760 4.800 4.730 4.770 41,600 -0.05(-1.04%)
Nov 27, 2019 4.880 4.930 4.800 4.820 88,100 -0.09(-1.83%)
Nov 26, 2019 4.950 4.980 4.867 4.910 65,499 -0.03(-0.61%)
Nov 25, 2019 4.850 5.050 4.790 4.940 214,743 +0.08(+1.65%)
Nov 22, 2019 4.650 4.900 4.650 4.860 172,800 +0.19(+4.07%)
Nov 21, 2019 4.670 4.740 4.660 4.670 79,192 +0.01(+0.21%)
Nov 20, 2019 4.650 4.830 4.590 4.660 219,876 +0.02(+0.43%)
Nov 19, 2019 4.660 4.661 4.550 4.640 72,363 +0.02(+0.43%)
Nov 18, 2019 4.600 4.660 4.540 4.620 80,539 +0.00(+0.00%)
Nov 15, 2019 4.670 4.670 4.500 4.620 145,000 +0.00(+0.00%)
Nov 14, 2019 4.570 4.670 4.500 4.620 135,286 +0.01(+0.22%)
Nov 13, 2019 4.720 4.759 4.570 4.610 185,081 -0.17(-3.56%)
Nov 12, 2019 4.900 4.900 4.700 4.780 237,903 -0.05(-1.04%)
Nov 11, 2019 4.700 4.850 4.630 4.830 219,280 +0.10(+2.11%)
Nov 08, 2019 4.730 4.765 4.660 4.730 117,100 +0.03(+0.64%)
Nov 07, 2019 4.710 4.850 4.650 4.700 195,649 +0.06(+1.29%)
Nov 06, 2019 4.930 5.030 4.530 4.640 287,051 -0.30(-6.07%)
Nov 05, 2019 5.100 5.150 4.910 4.940 140,204 -0.10(-1.98%)
Nov 04, 2019 5.040 5.210 5.010 5.040 186,682 +0.00(+0.00%)
Nov 01, 2019 4.990 5.090 4.990 5.040 57,700 +0.06(+1.20%)
Oct 31, 2019 5.080 5.110 4.920 4.980 133,101 -0.14(-2.73%)
Oct 30, 2019 5.190 5.220 5.060 5.120 114,552 -0.12(-2.29%)
Oct 29, 2019 5.210 5.250 5.080 5.240 123,732 -0.02(-0.38%)
Oct 28, 2019 5.360 5.400 5.200 5.260 192,524 -0.12(-2.23%)
Oct 25, 2019 5.330 5.430 5.300 5.380 92,900 +0.00(+0.00%)
Oct 24, 2019 5.410 5.410 5.310 5.380 245,042 -0.02(-0.37%)
Oct 23, 2019 5.280 5.450 5.280 5.400 180,227 +0.12(+2.27%)
Oct 22, 2019 5.240 5.340 5.170 5.280 63,749 +0.04(+0.76%)
Oct 21, 2019 5.240 5.390 5.210 5.240 66,946 +0.00(+0.00%)
Oct 18, 2019 5.290 5.400 5.160 5.240 100,200 -0.11(-2.06%)
Oct 17, 2019 5.110 5.400 5.080 5.350 365,823 +0.27(+5.31%)
Oct 16, 2019 5.080 5.120 4.970 5.080 87,547 +0.01(+0.20%)
Oct 15, 2019 5.000 5.080 4.920 5.070 182,157 +0.13(+2.63%)
Oct 14, 2019 4.720 5.000 4.720 4.940 214,241 +0.23(+4.88%)
Oct 11, 2019 4.600 4.820 4.600 4.710 186,500 +0.15(+3.29%)
Oct 10, 2019 4.610 4.673 4.550 4.560 61,299 -0.06(-1.30%)
Oct 09, 2019 4.600 4.620 4.440 4.620 80,066 +0.03(+0.65%)
Oct 08, 2019 4.680 4.720 4.550 4.590 135,003 -0.14(-2.96%)
Oct 07, 2019 4.540 4.730 4.500 4.730 208,039 +0.14(+3.05%)
Oct 04, 2019 4.500 4.600 4.500 4.590 156,900 +0.07(+1.55%)
Oct 03, 2019 4.510 4.690 4.460 4.520 341,413 +0.02(+0.44%)
Oct 02, 2019 4.470 4.550 4.350 4.500 392,855 +0.00(+0.00%)
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.