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

Kandi Techs Group (NQ: KNDI )

2.590 -0.050 (-1.89%)
Streaming Delayed Price Updated: 10:36 AM EDT, Apr 30, 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 (%)
May 29, 2009 1.440 1.500 1.440 1.500 4,600 -0.02(-1.32%)
May 28, 2009 1.600 1.600 1.490 1.520 24,787 -0.06(-3.80%)
May 27, 2009 1.550 1.580 1.480 1.580 18,362 +0.03(+1.94%)
May 26, 2009 1.550 1.550 1.488 1.550 7,500 +0.08(+5.44%)
May 22, 2009 1.500 1.500 1.400 1.470 2,304 -0.07(-4.54%)
May 21, 2009 1.540 1.540 1.320 1.540 19,564 +0.09(+6.19%)
May 20, 2009 1.300 1.590 1.300 1.450 14,302 -0.05(-3.33%)
May 19, 2009 1.550 1.550 1.420 1.500 22,300 -0.05(-3.22%)
May 18, 2009 1.450 1.590 1.350 1.550 20,612 +0.26(+20.15%)
May 15, 2009 1.550 1.550 1.100 1.290 46,566 -0.20(-13.58%)
May 14, 2009 1.580 1.580 1.380 1.493 10,000 -0.12(-7.28%)
May 13, 2009 1.580 1.610 1.400 1.610 18,700 +0.01(+0.63%)
May 12, 2009 1.560 1.600 1.500 1.600 7,175 +0.05(+3.22%)
May 11, 2009 1.610 1.610 1.550 1.550 3,596 -0.07(-4.32%)
May 08, 2009 1.400 1.620 1.400 1.620 13,450 +0.22(+15.71%)
May 07, 2009 1.540 1.620 1.350 1.400 31,673 -0.14(-9.09%)
May 06, 2009 1.650 1.650 1.390 1.540 37,453 -0.04(-2.53%)
May 05, 2009 1.620 1.650 1.500 1.580 12,489 -0.03(-1.86%)
May 04, 2009 1.620 1.730 1.410 1.610 11,378 +0.04(+2.55%)
May 01, 2009 1.740 1.740 1.470 1.570 43,773 -0.08(-4.84%)
Apr 30, 2009 1.450 1.650 1.450 1.650 63,863 +0.20(+13.78%)
Apr 29, 2009 1.500 1.650 1.450 1.450 38,692 +0.02(+1.26%)
Apr 28, 2009 1.350 1.650 1.350 1.432 40,040 +0.13(+10.16%)
Apr 27, 2009 1.380 1.380 1.300 1.300 5,200 +0.00(+0.00%)
Apr 24, 2009 1.300 1.350 1.183 1.300 3,330 -0.02(-1.52%)
Apr 23, 2009 1.330 1.330 1.200 1.320 6,220 +0.00(+0.00%)
Apr 22, 2009 1.350 1.383 1.320 1.320 2,750 -0.13(-8.97%)
Apr 21, 2009 1.495 1.500 1.450 1.450 4,779 -0.05(-3.33%)
Apr 20, 2009 1.500 1.500 1.360 1.500 18,350 +0.07(+4.90%)
Apr 17, 2009 1.490 1.740 1.220 1.430 20,216 +0.13(+10.00%)
Apr 16, 2009 1.400 1.400 1.200 1.300 3,300 -0.07(-4.97%)
Apr 15, 2009 1.200 1.390 1.200 1.368 12,385 +0.15(+12.13%)
Apr 14, 2009 1.310 1.310 1.220 1.220 7,290 +0.02(+1.67%)
Apr 13, 2009 1.150 1.310 1.140 1.200 11,935 +0.09(+8.11%)
Apr 09, 2009 0.9990 1.150 0.9990 1.110 10,980 +0.17(+18.09%)
Apr 08, 2009 0.9980 0.9980 0.9399 0.9400 20,200 +0.01(+1.08%)
Apr 07, 2009 0.9100 1.040 0.9100 0.9300 12,000 -0.08(-7.92%)
Apr 06, 2009 1.100 1.200 0.7800 1.010 16,863 -0.09(-8.17%)
Apr 03, 2009 1.220 1.220 1.000 1.100 19,356 -0.08(-6.78%)
Apr 02, 2009 1.050 1.180 1.000 1.180 25,200 +0.18(+17.99%)
Apr 01, 2009 1.100 1.100 0.9820 1.000 5,200 -0.05(-4.76%)
Mar 31, 2009 0.9500 1.050 0.9000 1.050 40,868 +0.20(+23.53%)
Mar 30, 2009 0.8800 0.9500 0.7472 0.8500 8,370 +0.07(+8.99%)
Mar 26, 2009 0.7500 0.9052 0.6200 0.7799 9,452 +0.03(+3.99%)
Mar 25, 2009 0.7800 0.7900 0.7500 0.7500 700 +0.00(+0.27%)
Mar 24, 2009 0.7900 0.7900 0.6200 0.7480 1,139 -0.04(-5.32%)
Mar 23, 2009 0.7900 0.7900 0.6100 0.7900 1,425 +0.04(+5.61%)
Mar 20, 2009 0.6752 0.7480 0.5600 0.7480 3,800 +0.10(+14.72%)
Mar 19, 2009 0.5700 0.7900 0.6520 0.6520 3,796 +0.05(+8.68%)
Mar 18, 2009 0.5700 0.8200 0.4900 0.5999 7,488 +0.10(+20.00%)
Mar 17, 2009 0.4900 0.5000 0.4900 0.4999 3,885 -0.00(-0.02%)
Mar 16, 2009 0.5510 0.6120 0.5000 0.5000 9,130 -0.10(-16.42%)
Mar 13, 2009 0.5500 0.5982 0.5500 0.5982 5,400 -0.10(-14.54%)
Mar 12, 2009 0.6900 0.7000 0.6900 0.7000 200 +0.10(+17.65%)
Mar 11, 2009 0.6900 0.7000 0.5900 0.5950 5,400 -0.01(-0.83%)
Mar 10, 2009 0.4800 0.7100 0.4800 0.6000 4,155 -0.07(-9.91%)
Mar 06, 2009 0.4500 0.6660 0.6660 0.6660 1,900 -0.06(-8.77%)
Mar 05, 2009 0.7300 0.7300 0.7300 0.7300 600 -0.01(-1.35%)
Mar 04, 2009 0.8300 0.8300 0.7400 0.7400 260 +0.24(+48.00%)
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.