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 -0.080 (-2.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2012 2.980 3.000 2.850 2.960 31,282 +0.01(+0.34%)
May 30, 2012 2.930 2.970 2.854 2.950 15,626 -0.04(-1.34%)
May 29, 2012 3.050 3.080 2.950 2.990 15,704 -0.01(-0.33%)
May 25, 2012 2.910 3.020 2.910 3.000 67,071 +0.11(+3.81%)
May 24, 2012 2.930 2.930 2.800 2.890 14,300 -0.02(-0.69%)
May 23, 2012 2.940 2.940 2.850 2.910 8,780 -0.04(-1.36%)
May 22, 2012 3.040 3.040 2.950 2.950 32,875 -0.10(-3.28%)
May 21, 2012 2.620 3.050 2.550 3.050 89,477 +0.40(+15.09%)
May 18, 2012 2.730 2.730 2.540 2.650 53,676 -0.08(-2.93%)
May 17, 2012 3.010 3.040 2.650 2.730 105,798 -0.27(-9.00%)
May 16, 2012 3.030 3.150 2.860 3.000 44,752 -0.03(-0.99%)
May 15, 2012 3.000 3.120 2.750 3.030 258,926 +0.02(+0.66%)
May 14, 2012 3.150 3.189 2.990 3.010 130,377 -0.19(-6.08%)
May 11, 2012 3.220 3.280 3.201 3.205 24,234 -0.06(-1.69%)
May 10, 2012 3.220 3.310 3.220 3.260 42,125 +0.01(+0.31%)
May 09, 2012 3.280 3.340 3.235 3.250 38,040 -0.05(-1.52%)
May 08, 2012 3.350 3.370 3.250 3.300 59,723 -0.10(-2.82%)
May 07, 2012 3.500 3.500 3.350 3.396 69,890 -0.15(-4.34%)
May 04, 2012 3.550 3.570 3.430 3.550 28,500 -0.04(-1.11%)
May 03, 2012 3.600 3.620 3.420 3.590 25,396 +0.02(+0.58%)
May 02, 2012 3.550 3.600 3.540 3.569 18,436 -0.08(-2.21%)
May 01, 2012 3.640 3.700 3.600 3.650 24,774 +0.02(+0.53%)
Apr 30, 2012 3.600 3.700 3.440 3.631 59,456 +0.02(+0.57%)
Apr 27, 2012 3.610 3.710 3.600 3.610 12,126 +0.01(+0.26%)
Apr 26, 2012 3.650 3.730 3.580 3.601 71,659 -0.06(-1.62%)
Apr 25, 2012 3.500 3.740 3.480 3.660 153,863 +0.17(+4.87%)
Apr 24, 2012 3.480 3.490 3.300 3.490 38,070 +0.04(+1.16%)
Apr 23, 2012 3.440 3.480 3.330 3.450 69,577 +0.01(+0.29%)
Apr 20, 2012 3.440 3.490 3.360 3.440 20,394 +0.11(+3.30%)
Apr 19, 2012 3.410 3.540 3.310 3.330 74,448 -0.10(-2.92%)
Apr 18, 2012 3.410 3.470 3.360 3.430 26,137 -0.03(-0.87%)
Apr 17, 2012 3.400 3.460 3.370 3.460 18,000 +0.08(+2.37%)
Apr 16, 2012 3.480 3.550 3.367 3.380 33,345 -0.11(-3.15%)
Apr 13, 2012 3.550 3.550 3.420 3.490 10,450 -0.03(-0.85%)
Apr 12, 2012 3.350 3.579 3.220 3.520 62,473 +0.17(+5.07%)
Apr 11, 2012 3.300 3.350 3.290 3.350 11,160 +0.05(+1.52%)
Apr 10, 2012 3.490 3.490 3.260 3.300 39,550 -0.16(-4.62%)
Apr 09, 2012 3.400 3.500 3.390 3.460 33,837 +0.05(+1.47%)
Apr 05, 2012 3.400 3.470 3.330 3.410 16,443 -0.02(-0.58%)
Apr 04, 2012 3.500 3.500 3.250 3.430 48,786 -0.07(-2.00%)
Apr 03, 2012 3.500 3.590 3.460 3.500 54,552 +0.00(+0.00%)
Apr 02, 2012 3.450 3.530 3.360 3.500 25,549 +0.08(+2.34%)
Mar 30, 2012 3.350 3.540 3.344 3.420 131,977 +0.14(+4.27%)
Mar 29, 2012 3.350 3.399 3.220 3.280 94,148 -0.12(-3.53%)
Mar 28, 2012 3.460 3.460 3.350 3.400 15,587 -0.06(-1.73%)
Mar 27, 2012 3.430 3.490 3.390 3.460 25,923 +0.07(+2.06%)
Mar 26, 2012 3.350 3.410 3.330 3.390 25,964 +0.05(+1.50%)
Mar 23, 2012 3.380 3.410 3.300 3.340 38,555 -0.10(-2.91%)
Mar 22, 2012 3.450 3.460 3.350 3.440 39,890 +0.00(+0.00%)
Mar 21, 2012 3.570 3.570 3.400 3.440 49,620 -0.15(-4.18%)
Mar 20, 2012 3.630 3.730 3.450 3.590 67,713 -0.06(-1.64%)
Mar 19, 2012 3.570 3.750 3.520 3.650 109,368 +0.15(+4.29%)
Mar 16, 2012 3.450 3.580 3.410 3.500 94,573 +0.09(+2.64%)
Mar 15, 2012 3.360 3.410 3.330 3.410 20,991 +0.03(+0.89%)
Mar 14, 2012 3.330 3.380 3.310 3.380 15,480 +0.03(+0.90%)
Mar 13, 2012 3.340 3.380 3.300 3.350 32,242 +0.01(+0.30%)
Mar 12, 2012 3.360 3.400 3.300 3.340 46,736 -0.01(-0.30%)
Mar 09, 2012 3.360 3.380 3.330 3.350 12,876 +0.01(+0.30%)
Mar 08, 2012 3.380 3.380 3.270 3.340 21,569 -0.00(-0.03%)
Mar 07, 2012 3.270 3.380 3.260 3.341 27,400 +0.07(+2.05%)
Mar 06, 2012 3.330 3.370 3.210 3.274 49,779 -0.07(-1.98%)
Mar 05, 2012 3.340 3.400 3.330 3.340 47,814 +0.03(+0.91%)
Mar 02, 2012 3.360 3.370 3.301 3.310 25,550 -0.06(-1.78%)
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.