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, 2009 2.240 2.469 2.040 2.350 9,418 +0.11(+4.91%)
Sep 29, 2009 2.100 2.350 2.090 2.240 18,606 -0.01(-0.44%)
Sep 28, 2009 1.790 2.250 1.790 2.250 25,306 +0.43(+23.63%)
Sep 25, 2009 1.660 1.820 1.660 1.820 7,300 +0.07(+3.99%)
Sep 24, 2009 1.650 1.980 1.640 1.750 11,788 +0.07(+4.16%)
Sep 23, 2009 1.820 1.820 1.640 1.680 9,035 -0.13(-7.18%)
Sep 22, 2009 1.990 2.000 1.800 1.810 28,150 -0.09(-4.73%)
Sep 21, 2009 1.590 2.250 1.420 1.900 57,408 +0.35(+22.59%)
Sep 18, 2009 1.430 1.550 1.430 1.550 11,439 +0.13(+9.15%)
Sep 17, 2009 1.450 1.450 1.410 1.420 4,250 -0.04(-2.74%)
Sep 16, 2009 1.500 1.500 1.460 1.460 1,604 -0.04(-2.67%)
Sep 15, 2009 1.520 1.560 1.500 1.500 11,195 -0.01(-0.66%)
Sep 14, 2009 1.500 1.520 1.400 1.510 3,100 -0.01(-0.66%)
Sep 11, 2009 1.404 1.520 1.350 1.520 15,251 +0.07(+4.83%)
Sep 10, 2009 1.450 1.450 1.440 1.450 13,191 -0.01(-0.38%)
Sep 09, 2009 1.520 1.520 1.440 1.456 9,300 +0.01(+0.38%)
Sep 08, 2009 1.400 1.450 1.390 1.450 8,500 +0.05(+3.57%)
Sep 04, 2009 1.250 1.440 1.250 1.400 11,428 +0.08(+6.06%)
Sep 03, 2009 1.450 1.450 1.320 1.320 12,000 -0.07(-5.04%)
Sep 02, 2009 1.380 1.390 1.380 1.390 6,300 +0.03(+2.21%)
Aug 31, 2009 1.350 1.400 1.350 1.360 4,150 -0.12(-8.11%)
Aug 28, 2009 1.350 1.520 1.350 1.480 14,748 +0.02(+1.37%)
Aug 27, 2009 1.460 1.460 1.460 1.460 2,000 -0.02(-1.35%)
Aug 26, 2009 1.450 1.482 1.400 1.480 3,100 +0.03(+2.07%)
Aug 25, 2009 1.350 1.550 1.350 1.450 15,242 +0.09(+6.62%)
Aug 24, 2009 1.540 1.550 1.350 1.360 9,052 -0.02(-1.45%)
Aug 21, 2009 1.400 1.400 1.380 1.380 8,892 +0.00(+0.00%)
Aug 20, 2009 1.450 1.450 1.380 1.380 1,284 +0.01(+0.73%)
Aug 19, 2009 1.280 1.550 1.280 1.370 11,200 -0.08(-5.52%)
Aug 18, 2009 1.350 1.480 1.260 1.450 6,500 +0.05(+3.84%)
Aug 17, 2009 1.400 1.450 1.340 1.396 6,100 +0.06(+4.68%)
Aug 14, 2009 1.330 1.450 1.310 1.334 5,600 +0.12(+10.25%)
Aug 13, 2009 1.290 1.300 1.100 1.210 5,900 -0.14(-10.38%)
Aug 12, 2009 1.330 1.350 1.250 1.350 13,946 +0.02(+1.51%)
Aug 10, 2009 1.400 1.330 1.330 1.330 4,900 -0.07(-5.00%)
Aug 07, 2009 1.480 1.480 1.300 1.400 14,005 -0.07(-4.76%)
Aug 06, 2009 1.440 1.470 1.440 1.470 4,100 +0.04(+2.80%)
Aug 05, 2009 1.440 1.475 1.430 1.430 6,404 -0.04(-2.72%)
Aug 04, 2009 1.210 1.480 1.200 1.470 14,100 -0.01(-0.68%)
Aug 03, 2009 1.440 1.480 1.391 1.480 11,978 +0.08(+5.71%)
Jul 31, 2009 1.400 1.400 1.258 1.400 7,054 +0.00(+0.00%)
Jul 30, 2009 1.480 1.480 1.400 1.400 1,000 +0.00(+0.00%)
Jul 29, 2009 1.400 1.410 1.400 1.400 2,905 +0.00(+0.00%)
Jul 28, 2009 1.510 1.510 1.400 1.400 4,000 -0.03(-2.10%)
Jul 27, 2009 1.540 1.540 1.390 1.430 2,717 -0.09(-5.91%)
Jul 24, 2009 1.480 1.520 1.400 1.520 4,940 +0.03(+2.01%)
Jul 23, 2009 1.330 1.490 1.330 1.490 9,124 +0.14(+10.36%)
Jul 22, 2009 1.390 1.400 1.350 1.350 11,880 -0.04(-2.75%)
Jul 21, 2009 1.180 1.450 1.180 1.388 3,280 +0.14(+11.06%)
Jul 20, 2009 1.260 1.260 1.200 1.250 3,600 +0.03(+2.46%)
Jul 17, 2009 1.140 1.530 1.140 1.220 9,116 -0.06(-4.69%)
Jul 16, 2009 1.320 1.340 1.280 1.280 20,585 -0.01(-0.78%)
Jul 15, 2009 1.250 1.300 1.160 1.290 6,080 -0.06(-4.43%)
Jul 14, 2009 1.300 1.400 1.300 1.350 5,168 -0.03(-2.19%)
Jul 13, 2009 1.450 1.450 1.380 1.380 17,060 -0.07(-4.83%)
Jul 10, 2009 1.450 1.450 1.450 1.450 300 +0.00(+0.00%)
Jul 09, 2009 1.600 1.600 1.450 1.450 20,191 -0.01(-0.69%)
Jul 08, 2009 1.600 1.700 1.450 1.460 109,416 +0.00(+0.01%)
Jul 07, 2009 1.390 1.460 1.380 1.460 1,100 -0.02(-1.34%)
Jul 06, 2009 1.480 1.480 1.380 1.480 5,830 -0.00(-0.01%)
Jul 02, 2009 1.470 1.480 1.430 1.480 13,783 +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.