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

Kandi Techs Group (NQ: KNDI )

2.540 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM 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 (%)
Nov 30, 2011 3.100 3.110 2.830 2.920 109,310 -0.08(-2.67%)
Nov 29, 2011 3.000 3.140 2.960 3.000 125,240 +0.00(+0.00%)
Nov 28, 2011 3.010 3.080 2.950 3.000 61,472 +0.08(+2.74%)
Nov 25, 2011 2.900 2.990 2.770 2.920 19,045 -0.02(-0.75%)
Nov 23, 2011 2.900 2.960 2.900 2.942 33,047 +0.04(+1.45%)
Nov 22, 2011 2.920 3.000 2.860 2.900 38,184 +0.00(+0.00%)
Nov 21, 2011 2.910 2.950 2.800 2.900 79,947 -0.03(-1.02%)
Nov 18, 2011 3.030 3.030 2.880 2.930 31,655 -0.05(-1.68%)
Nov 17, 2011 2.950 3.030 2.950 2.980 32,589 +0.03(+1.02%)
Nov 16, 2011 2.890 2.990 2.850 2.950 43,190 -0.03(-1.01%)
Nov 15, 2011 2.840 3.020 2.570 2.980 92,023 +0.16(+5.67%)
Nov 14, 2011 2.900 2.990 2.700 2.820 54,130 -0.05(-1.74%)
Nov 11, 2011 2.950 2.950 2.799 2.870 28,640 +0.01(+0.35%)
Nov 10, 2011 3.100 3.100 2.840 2.860 82,343 -0.22(-7.13%)
Nov 09, 2011 3.150 3.150 3.001 3.079 76,517 -0.09(-2.85%)
Nov 08, 2011 3.050 3.300 2.970 3.170 225,812 +0.14(+4.62%)
Nov 07, 2011 3.040 3.050 2.900 3.030 75,619 -0.01(-0.33%)
Nov 04, 2011 2.920 3.070 2.790 3.040 62,004 +0.18(+6.29%)
Nov 03, 2011 2.710 3.179 2.710 2.860 291,120 +0.23(+8.54%)
Nov 02, 2011 2.600 2.690 2.499 2.635 34,681 +0.10(+4.15%)
Nov 01, 2011 2.550 2.599 2.460 2.530 47,769 -0.02(-0.78%)
Oct 31, 2011 2.750 2.750 2.465 2.550 60,802 -0.26(-9.25%)
Oct 28, 2011 2.440 2.890 2.430 2.810 217,491 +0.42(+17.57%)
Oct 27, 2011 2.400 2.440 2.280 2.390 76,490 +0.02(+0.84%)
Oct 26, 2011 2.290 2.380 2.201 2.370 31,279 +0.10(+4.41%)
Oct 25, 2011 2.183 2.315 2.150 2.270 18,273 -0.01(-0.44%)
Oct 24, 2011 2.230 2.300 2.180 2.280 36,983 +0.05(+2.24%)
Oct 21, 2011 2.190 2.280 2.140 2.230 23,360 +0.08(+3.72%)
Oct 20, 2011 2.230 2.240 2.130 2.150 12,300 -0.04(-1.83%)
Oct 19, 2011 2.330 2.341 2.060 2.190 60,074 -0.16(-6.81%)
Oct 18, 2011 2.240 2.470 2.240 2.350 17,889 +0.08(+3.53%)
Oct 17, 2011 2.350 2.420 2.220 2.270 35,839 -0.14(-5.74%)
Oct 14, 2011 2.300 2.410 2.270 2.408 55,673 +0.13(+5.61%)
Oct 13, 2011 2.120 2.370 2.020 2.280 105,043 +0.11(+5.07%)
Oct 12, 2011 2.010 2.170 2.010 2.170 118,481 +0.17(+8.50%)
Oct 11, 2011 1.980 2.080 1.980 2.000 39,767 -0.05(-2.44%)
Oct 10, 2011 2.010 2.080 1.910 2.050 11,200 +0.07(+3.54%)
Oct 07, 2011 1.980 2.020 1.970 1.980 12,950 -0.04(-1.98%)
Oct 06, 2011 2.000 2.080 1.960 2.020 23,275 +0.01(+0.50%)
Oct 05, 2011 1.980 2.059 1.880 2.010 24,950 +0.01(+0.50%)
Oct 04, 2011 1.960 2.122 1.880 2.000 66,462 +0.02(+1.01%)
Oct 03, 2011 2.120 2.120 1.980 1.980 79,389 -0.18(-8.33%)
Sep 30, 2011 2.110 2.160 2.100 2.160 30,875 +0.01(+0.47%)
Sep 29, 2011 2.110 2.210 2.100 2.150 49,067 +0.02(+0.94%)
Sep 28, 2011 2.129 2.130 2.100 2.130 38,967 +0.00(+0.00%)
Sep 27, 2011 2.170 2.300 2.100 2.130 68,627 -0.04(-1.84%)
Sep 26, 2011 2.220 2.220 2.100 2.170 45,101 -0.06(-2.69%)
Sep 23, 2011 2.140 2.290 2.121 2.230 33,415 +0.06(+2.76%)
Sep 22, 2011 2.130 2.170 2.100 2.170 70,507 +0.01(+0.46%)
Sep 21, 2011 2.220 2.290 2.160 2.160 12,319 -0.09(-3.91%)
Sep 20, 2011 2.160 2.340 2.160 2.248 39,633 +0.01(+0.36%)
Sep 19, 2011 2.230 2.350 2.130 2.240 41,874 -0.12(-5.08%)
Sep 16, 2011 2.400 2.400 2.280 2.360 59,712 +0.05(+2.16%)
Sep 15, 2011 2.260 2.340 2.250 2.310 56,400 +0.08(+3.59%)
Sep 14, 2011 2.310 2.400 2.230 2.230 45,274 -0.10(-4.29%)
Sep 13, 2011 2.270 2.350 2.180 2.330 50,495 +0.05(+2.19%)
Sep 12, 2011 2.300 2.349 2.240 2.280 65,548 -0.07(-2.98%)
Sep 09, 2011 2.520 2.520 2.260 2.350 106,596 -0.18(-7.11%)
Sep 08, 2011 2.460 2.550 2.440 2.530 25,738 +0.03(+1.20%)
Sep 07, 2011 2.520 2.520 2.430 2.500 28,550 +0.00(+0.00%)
Sep 06, 2011 2.680 2.680 2.460 2.500 73,650 -0.15(-5.66%)
Sep 02, 2011 2.770 2.820 2.600 2.650 78,735 -0.04(-1.49%)
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.