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

Kandi Techs Group (NQ: KNDI )

2.610 +0.150 (+6.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 24, 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 29, 2021 4.440 4.509 4.345 4.380 1,254,556 -0.09(-2.01%)
Oct 28, 2021 4.300 4.470 4,378,121 +0.19(+4.44%)
Oct 27, 2021 4.360 4.420 4.230 4.280 967,284 -0.12(-2.73%)
Oct 26, 2021 4.500 4.400 667,293 -0.08(-1.79%)
Oct 25, 2021 4.360 4.530 4.310 4.480 1,064,581 +0.12(+2.75%)
Oct 22, 2021 4.540 4.540 4.350 4.360 639,616 -0.19(-4.18%)
Oct 21, 2021 4.600 4.650 4.490 4.550 417,140 -0.08(-1.73%)
Oct 20, 2021 4.640 4.640 4.510 4.630 580,761 +0.09(+1.98%)
Oct 19, 2021 4.390 4.540 4.390 4.540 705,268 +0.13(+2.95%)
Oct 18, 2021 4.420 4.440 4.350 4.410 465,634 -0.02(-0.45%)
Oct 15, 2021 4.430 4.640 4.410 4.430 1,414,321 +0.00(+0.00%)
Oct 14, 2021 4.470 4.485 4.350 4.430 807,242 -0.05(-1.12%)
Oct 13, 2021 4.480 4.510 4.420 4.480 415,428 +0.01(+0.22%)
Oct 12, 2021 4.380 4.480 4.370 4.470 396,126 +0.13(+3.00%)
Oct 11, 2021 4.400 4.449 4.340 4.340 426,233 -0.07(-1.59%)
Oct 08, 2021 4.370 4.430 4.310 4.410 671,834 +0.03(+0.68%)
Oct 07, 2021 4.280 4.430 4.270 4.380 761,131 +0.10(+2.34%)
Oct 06, 2021 4.290 4.340 4.260 4.280 592,467 -0.07(-1.61%)
Oct 05, 2021 4.330 4.380 4.245 4.350 519,551 +0.04(+0.93%)
Oct 04, 2021 4.480 4.480 4.300 4.310 595,408 -0.20(-4.43%)
Oct 01, 2021 4.420 4.530 4.350 4.510 861,262 +0.06(+1.35%)
Sep 30, 2021 4.310 4.520 4.290 4.450 879,565 +0.17(+3.97%)
Sep 29, 2021 4.460 4.495 4.280 4.280 1,682,131 -0.18(-4.04%)
Sep 28, 2021 4.480 4.581 4.430 4.460 971,202 -0.07(-1.55%)
Sep 27, 2021 4.400 4.590 4.380 4.530 975,838 +0.13(+2.95%)
Sep 24, 2021 4.460 4.520 4.340 4.400 833,488 -0.11(-2.44%)
Sep 23, 2021 4.520 4.570 4.470 4.510 839,815 +0.04(+0.89%)
Sep 22, 2021 4.420 4.560 4.420 4.470 639,524 +0.04(+0.90%)
Sep 21, 2021 4.330 4.470 4.310 4.430 834,843 +0.10(+2.31%)
Sep 20, 2021 4.440 4.470 4.290 4.330 1,158,331 -0.29(-6.28%)
Sep 17, 2021 4.510 4.620 4.450 4.620 1,261,123 +0.13(+2.90%)
Sep 16, 2021 4.540 4.540 4.415 4.490 444,994 -0.04(-0.88%)
Sep 15, 2021 4.490 4.550 4.400 4.530 784,064 +0.01(+0.22%)
Sep 14, 2021 4.710 4.720 4.460 4.520 911,581 -0.15(-3.21%)
Sep 13, 2021 4.700 4.730 4.480 4.670 1,147,073 +0.05(+1.08%)
Sep 10, 2021 4.850 4.920 4.600 4.620 1,385,694 -0.20(-4.15%)
Sep 09, 2021 4.780 4.910 4.760 4.820 632,130 +0.00(+0.00%)
Sep 08, 2021 5.000 5.000 4.750 4.820 895,981 -0.17(-3.41%)
Sep 07, 2021 4.960 5.110 4.960 4.990 570,796 +0.00(+0.00%)
Sep 03, 2021 5.110 5.125 4.940 4.990 641,034 -0.12(-2.35%)
Sep 02, 2021 5.120 5.200 5.080 5.110 698,748 -0.01(-0.20%)
Sep 01, 2021 5.000 5.200 5.000 5.120 1,119,091 +0.10(+1.99%)
Aug 31, 2021 5.020 5.110 4.970 5.020 715,324 +0.02(+0.40%)
Aug 30, 2021 5.050 5.085 4.890 5.000 631,571 -0.02(-0.40%)
Aug 27, 2021 5.010 5.085 4.955 5.020 608,605 +0.06(+1.21%)
Aug 26, 2021 5.010 5.120 4.910 4.960 466,896 -0.06(-1.20%)
Aug 25, 2021 5.060 5.100 4.950 5.020 596,707 -0.05(-0.99%)
Aug 24, 2021 4.940 5.110 4.930 5.070 1,017,719 +0.19(+3.89%)
Aug 23, 2021 4.700 4.920 4.680 4.880 969,368 +0.21(+4.50%)
Aug 20, 2021 4.590 4.740 4.590 4.670 518,687 +0.08(+1.74%)
Aug 19, 2021 4.780 4.800 4.585 4.590 1,173,645 -0.22(-4.57%)
Aug 18, 2021 4.920 5.040 4.792 4.810 988,370 -0.12(-2.43%)
Aug 17, 2021 4.910 5.000 4.810 4.930 977,177 -0.09(-1.79%)
Aug 16, 2021 5.010 5.180 4.970 5.020 1,148,958 -0.02(-0.40%)
Aug 13, 2021 5.140 5.180 5.020 5.040 675,345 -0.12(-2.33%)
Aug 12, 2021 5.250 5.270 5.120 5.160 889,178 -0.11(-2.09%)
Aug 11, 2021 5.520 5.520 5.240 5.270 1,560,125 -0.23(-4.18%)
Aug 10, 2021 5.430 5.595 5.400 5.500 1,144,498 +0.09(+1.66%)
Aug 09, 2021 5.150 5.450 5.060 5.410 2,449,097 +0.54(+11.09%)
Aug 06, 2021 4.920 4.920 4.750 4.870 861,455 +0.00(+0.00%)
Aug 05, 2021 4.830 4.998 4.800 4.870 1,164,259 +0.03(+0.62%)
Aug 04, 2021 5.120 5.190 4.740 4.840 3,664,036 -0.29(-5.65%)
Aug 03, 2021 5.390 5.390 5.110 5.130 788,230 -0.21(-3.93%)
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.