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

Kandi Techs Group (NQ: KNDI )

2.530 +0.090 (+3.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Oct 31, 2008 1.770 1.770 1.770 1.770 100 +0.15(+9.26%)
Oct 30, 2008 1.780 1.800 1.610 1.620 5,200 +0.01(+0.61%)
Oct 29, 2008 1.730 1.730 1.600 1.610 1,444 +0.12(+8.06%)
Oct 28, 2008 1.800 1.900 1.440 1.490 21,201 +0.19(+14.62%)
Oct 27, 2008 1.370 1.370 1.300 1.300 2,500 -0.31(-19.35%)
Oct 24, 2008 1.500 1.650 1.350 1.612 4,270 -0.06(-3.47%)
Oct 23, 2008 1.650 1.700 1.500 1.670 26,980 +0.03(+1.83%)
Oct 22, 2008 1.800 1.800 1.510 1.640 15,185 -0.24(-12.77%)
Oct 21, 2008 1.820 1.890 1.810 1.880 2,620 -0.04(-2.08%)
Oct 20, 2008 2.070 2.070 1.680 1.920 34,965 -0.07(-3.52%)
Oct 17, 2008 2.010 2.160 1.780 1.990 11,633 +0.12(+6.42%)
Oct 16, 2008 2.130 2.130 1.800 1.870 8,200 -0.25(-11.79%)
Oct 15, 2008 2.120 2.150 1.800 2.120 14,577 +0.06(+2.92%)
Oct 14, 2008 2.150 2.170 1.830 2.060 21,607 -0.10(-4.63%)
Oct 13, 2008 2.240 2.300 2.160 2.160 7,035 -0.08(-3.57%)
Oct 10, 2008 2.350 2.350 1.940 2.240 13,892 -0.11(-4.68%)
Oct 09, 2008 2.000 2.370 1.980 2.350 101,771 +0.39(+19.89%)
Oct 08, 2008 1.820 2.000 1.800 1.960 41,075 +0.00(+0.01%)
Oct 07, 2008 1.940 1.960 1.720 1.960 33,488 +0.01(+0.56%)
Oct 06, 2008 1.820 2.000 1.820 1.949 5,365 -0.05(-2.55%)
Oct 03, 2008 2.190 2.190 1.810 2.000 16,382 -0.15(-6.97%)
Oct 02, 2008 2.110 2.370 2.050 2.150 36,520 +0.05(+2.38%)
Oct 01, 2008 2.050 2.400 1.890 2.100 26,930 +0.16(+8.25%)
Sep 30, 2008 2.110 2.110 1.800 1.940 42,310 -0.18(-8.49%)
Sep 29, 2008 2.500 2.680 2.000 2.120 15,650 -0.52(-19.70%)
Sep 26, 2008 2.580 2.700 2.500 2.640 3,600 -0.03(-1.12%)
Sep 25, 2008 2.900 2.900 2.490 2.670 18,014 -0.18(-6.32%)
Sep 24, 2008 2.650 2.850 2.568 2.850 4,105 +0.19(+7.14%)
Sep 23, 2008 2.770 2.770 2.470 2.660 5,800 -0.11(-3.97%)
Sep 22, 2008 2.840 2.990 2.530 2.770 29,571 -0.02(-0.72%)
Sep 19, 2008 2.400 2.890 2.150 2.790 40,344 +0.57(+25.68%)
Sep 18, 2008 2.090 2.260 1.750 2.220 45,661 +0.19(+9.36%)
Sep 17, 2008 2.230 2.430 2.020 2.030 22,680 -0.34(-14.35%)
Sep 16, 2008 2.750 2.960 2.110 2.370 42,926 -0.41(-14.75%)
Sep 15, 2008 2.870 3.150 2.780 2.780 10,566 -0.38(-12.03%)
Sep 12, 2008 2.370 3.190 2.370 3.160 26,549 +0.51(+19.25%)
Sep 11, 2008 2.880 2.920 2.500 2.650 26,107 -0.27(-9.25%)
Sep 10, 2008 3.120 3.200 2.880 2.920 24,404 -0.30(-9.32%)
Sep 09, 2008 3.510 3.510 3.100 3.220 17,650 -0.21(-6.12%)
Sep 08, 2008 3.570 3.570 3.100 3.430 25,949 -0.02(-0.58%)
Sep 05, 2008 3.410 3.490 3.280 3.450 28,759 +0.02(+0.58%)
Sep 04, 2008 3.400 3.470 3.320 3.430 3,400 -0.10(-2.83%)
Sep 03, 2008 3.550 3.550 3.470 3.530 34,325 -0.05(-1.40%)
Sep 02, 2008 3.500 3.580 3.370 3.580 44,731 +0.03(+0.85%)
Aug 29, 2008 3.400 3.580 3.330 3.550 51,699 +0.15(+4.41%)
Aug 28, 2008 3.300 3.400 3.180 3.400 12,142 +0.25(+7.94%)
Aug 27, 2008 3.250 3.250 3.150 3.150 29,490 -0.15(-4.55%)
Aug 26, 2008 3.260 3.300 3.160 3.300 8,989 -0.01(-0.30%)
Aug 25, 2008 3.300 3.340 3.200 3.310 12,150 +0.01(+0.30%)
Aug 22, 2008 3.240 3.350 3.240 3.300 8,741 +0.06(+1.85%)
Aug 21, 2008 3.320 3.370 3.100 3.240 37,040 -0.16(-4.71%)
Aug 20, 2008 3.530 3.720 3.160 3.400 31,280 -0.19(-5.29%)
Aug 19, 2008 3.680 3.720 3.500 3.590 20,250 -0.19(-5.03%)
Aug 18, 2008 3.810 3.880 3.670 3.780 9,700 -0.10(-2.58%)
Aug 15, 2008 3.760 3.960 3.700 3.880 34,479 +0.04(+1.04%)
Aug 14, 2008 3.945 3.950 3.550 3.840 36,200 -0.11(-2.78%)
Aug 13, 2008 3.910 3.960 3.850 3.950 10,600 -0.01(-0.26%)
Aug 12, 2008 4.030 4.030 3.860 3.960 23,702 -0.04(-1.00%)
Aug 11, 2008 3.910 4.120 3.600 4.000 51,839 +0.30(+8.11%)
Aug 08, 2008 3.470 3.740 3.310 3.700 45,723 +0.30(+8.82%)
Aug 07, 2008 3.440 3.460 3.350 3.400 21,573 -0.04(-1.16%)
Aug 06, 2008 3.000 3.460 2.900 3.440 47,034 +0.38(+12.42%)
Aug 05, 2008 3.000 3.150 3.000 3.060 14,421 +0.01(+0.33%)
Aug 04, 2008 3.230 3.350 3.000 3.050 8,899 -0.05(-1.62%)
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.