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 -0.120 (-4.55%)
Streaming Delayed Price Updated: 12:50 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 (%)
May 31, 2016 6.900 7.140 6.900 6.970 275,740 +0.08(+1.16%)
May 27, 2016 6.950 6.890 6.890 6.890 146,200 -0.06(-0.86%)
May 26, 2016 6.950 7.100 6.770 6.950 210,802 +0.03(+0.43%)
May 25, 2016 6.810 7.000 6.790 6.920 292,066 +0.15(+2.22%)
May 24, 2016 6.740 6.840 6.560 6.770 160,575 +0.06(+0.89%)
May 23, 2016 6.670 6.780 6.610 6.710 111,338 +0.06(+0.90%)
May 20, 2016 6.550 6.720 6.550 6.650 119,755 +0.09(+1.37%)
May 19, 2016 6.740 6.846 6.380 6.560 294,499 -0.17(-2.53%)
May 18, 2016 6.510 6.830 6.450 6.730 327,150 +0.20(+3.06%)
May 17, 2016 6.400 6.579 6.400 6.530 257,520 +0.16(+2.51%)
May 16, 2016 6.110 6.495 6.110 6.370 346,394 +0.21(+3.41%)
May 13, 2016 6.240 6.310 6.110 6.160 318,799 -0.12(-1.91%)
May 12, 2016 6.630 6.630 6.170 6.280 489,872 -0.30(-4.56%)
May 11, 2016 6.610 6.750 6.420 6.580 312,516 +0.02(+0.30%)
May 10, 2016 6.950 6.950 6.250 6.560 1,475,018 -0.29(-4.23%)
May 09, 2016 6.930 6.990 6.800 6.850 350,079 -0.13(-1.86%)
May 06, 2016 7.050 7.060 6.780 6.980 365,723 -0.06(-0.85%)
May 05, 2016 7.120 7.130 6.959 7.040 358,439 -0.08(-1.12%)
May 04, 2016 7.030 7.290 7.010 7.120 403,801 +0.03(+0.42%)
May 03, 2016 7.040 7.080 7.020 7.090 251,057 -0.05(-0.70%)
May 02, 2016 7.210 7.230 7.060 7.140 264,203 -0.05(-0.70%)
Apr 29, 2016 7.290 7.320 7.110 7.190 309,894 -0.13(-1.78%)
Apr 28, 2016 7.410 7.430 7.290 7.320 369,974 -0.07(-0.95%)
Apr 27, 2016 7.360 7.530 7.340 7.390 192,416 +0.02(+0.27%)
Apr 26, 2016 7.440 7.460 7.270 7.370 216,192 -0.05(-0.67%)
Apr 25, 2016 7.690 7.740 7.360 7.420 380,310 -0.25(-3.26%)
Apr 22, 2016 7.510 7.750 7.400 7.670 205,775 +0.21(+2.82%)
Apr 21, 2016 7.350 7.540 7.260 7.460 282,844 +0.11(+1.50%)
Apr 20, 2016 7.310 7.490 7.250 7.350 403,777 -0.15(-2.00%)
Apr 19, 2016 7.800 7.830 7.420 7.500 462,238 -0.31(-3.97%)
Apr 18, 2016 7.920 8.088 7.750 7.810 402,178 -0.02(-0.26%)
Apr 15, 2016 8.120 8.120 7.811 7.830 373,368 -0.29(-3.57%)
Apr 14, 2016 7.980 8.240 7.740 8.120 900,931 +0.20(+2.53%)
Apr 13, 2016 7.800 8.100 7.630 7.920 1,122,071 +0.40(+5.32%)
Apr 12, 2016 7.320 7.542 7.100 7.520 1,428,902 +0.26(+3.58%)
Apr 11, 2016 7.170 7.440 7.130 7.260 523,024 +0.09(+1.26%)
Apr 08, 2016 7.000 7.250 6.950 7.170 485,340 +0.24(+3.46%)
Apr 07, 2016 6.970 7.070 6.910 6.930 296,438 -0.08(-1.14%)
Apr 06, 2016 6.990 7.170 6.900 7.010 351,352 +0.01(+0.14%)
Apr 05, 2016 7.000 7.130 6.950 7.000 228,226 -0.03(-0.43%)
Apr 04, 2016 7.130 7.240 6.950 7.030 290,247 -0.15(-2.09%)
Apr 01, 2016 7.170 7.340 7.110 7.180 185,305 -0.02(-0.28%)
Mar 31, 2016 7.190 7.390 7.149 7.200 144,450 -0.05(-0.69%)
Mar 30, 2016 7.310 7.600 7.130 7.250 437,579 -0.08(-1.09%)
Mar 29, 2016 6.950 7.390 6.850 7.330 376,888 +0.36(+5.16%)
Mar 28, 2016 7.280 7.280 6.920 6.970 360,567 -0.30(-4.13%)
Mar 24, 2016 7.010 7.270 7.270 7.270 604,000 +0.24(+3.41%)
Mar 23, 2016 7.600 7.650 7.050 7.030 841,025 -0.64(-8.34%)
Mar 22, 2016 7.780 7.884 7.580 7.670 545,907 -0.26(-3.28%)
Mar 21, 2016 8.010 8.250 7.870 7.930 430,371 -0.13(-1.61%)
Mar 18, 2016 8.190 8.350 8.020 8.060 445,765 -0.04(-0.49%)
Mar 17, 2016 8.100 8.380 7.840 8.100 721,798 -0.21(-2.53%)
Mar 16, 2016 8.570 8.790 8.150 8.310 734,583 -0.25(-2.92%)
Mar 15, 2016 9.450 9.500 8.480 8.560 1,249,841 -0.67(-7.26%)
Mar 14, 2016 8.280 9.410 8.000 9.230 3,339,944 +1.48(+19.10%)
Mar 11, 2016 7.690 7.750 7.550 7.750 600,718 +0.28(+3.75%)
Mar 10, 2016 7.280 7.710 7.230 7.470 539,292 +0.25(+3.46%)
Mar 09, 2016 7.120 7.255 7.000 7.220 205,901 +0.09(+1.26%)
Mar 08, 2016 7.290 7.400 7.050 7.130 306,362 -0.18(-2.46%)
Mar 07, 2016 7.140 7.560 7.140 7.310 517,188 +0.17(+2.38%)
Mar 04, 2016 7.040 7.390 7.020 7.140 381,769 +0.03(+0.42%)
Mar 03, 2016 7.240 7.600 6.980 7.110 825,906 -0.13(-1.80%)
Mar 02, 2016 7.250 7.350 7.050 7.240 334,345 +0.06(+0.84%)
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.