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 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
Dec 31, 2021 3.290 3.425 3.200 3.210 1,751,960 -0.12(-3.60%)
Dec 30, 2021 3.110 3.420 3.110 3.330 3,001,070 +0.23(+7.42%)
Dec 29, 2021 3.430 3.440 3.090 3.100 3,607,990 -0.41(-11.68%)
Dec 28, 2021 3.770 3.840 3.490 3.510 13,811,913 +0.17(+5.09%)
Dec 27, 2021 3.450 3.490 3.320 3.340 1,260,839 -0.15(-4.30%)
Dec 23, 2021 3.480 3.567 3.410 3.490 1,062,798 +0.05(+1.45%)
Dec 22, 2021 3.510 3.565 3.410 3.440 544,926 -0.06(-1.71%)
Dec 21, 2021 3.340 3.570 3.340 3.500 1,128,006 +0.14(+4.17%)
Dec 20, 2021 3.410 3.420 3.240 3.360 1,365,460 -0.05(-1.47%)
Dec 17, 2021 3.470 3.570 3.370 3.410 1,634,005 -0.08(-2.29%)
Dec 16, 2021 3.600 3.675 3.480 3.490 893,161 -0.11(-3.06%)
Dec 15, 2021 3.590 3.640 3.425 3.600 1,195,109 -0.04(-1.10%)
Dec 14, 2021 3.590 3.795 3.580 3.640 841,147 -0.01(-0.27%)
Dec 13, 2021 3.690 3.810 3.590 3.650 808,391 -0.05(-1.35%)
Dec 10, 2021 3.790 3.820 3.670 3.700 664,983 -0.04(-1.07%)
Dec 09, 2021 3.850 3.850 3.730 3.740 605,299 -0.12(-3.11%)
Dec 08, 2021 3.810 3.890 3.675 3.860 1,014,902 +0.10(+2.66%)
Dec 07, 2021 3.590 4.030 3.531 3.760 2,836,080 +0.26(+7.43%)
Dec 06, 2021 3.480 3.640 3.310 3.500 1,903,383 +0.16(+4.79%)
Dec 03, 2021 3.620 3.620 3.300 3.340 1,658,571 -0.33(-8.99%)
Dec 02, 2021 3.580 3.740 3.565 3.670 1,354,978 +0.09(+2.51%)
Dec 01, 2021 3.830 3.865 3.530 3.580 1,323,600 -0.23(-6.04%)
Nov 30, 2021 3.790 3.860 3.695 3.810 1,010,008 -0.01(-0.26%)
Nov 29, 2021 3.920 3.945 3.755 3.820 1,031,104 -0.13(-3.29%)
Nov 26, 2021 3.900 3.950 3.820 3.950 592,788 -0.02(-0.50%)
Nov 24, 2021 4.020 4.055 3.880 3.970 844,685 -0.03(-0.75%)
Nov 23, 2021 4.100 4.165 3.890 4.000 1,232,379 -0.13(-3.15%)
Nov 22, 2021 4.220 4.230 4.070 4.130 881,160 -0.05(-1.20%)
Nov 19, 2021 4.250 4.270 4.160 4.180 679,238 -0.06(-1.42%)
Nov 18, 2021 4.320 4.275 4.230 4.240 1,285,093 -0.16(-3.64%)
Nov 17, 2021 4.580 4.580 4.370 4.400 899,690 -0.17(-3.72%)
Nov 16, 2021 4.600 4.660 4.410 4.570 1,213,142 -0.06(-1.30%)
Nov 15, 2021 4.580 4.701 4.500 4.630 1,178,225 +0.10(+2.21%)
Nov 12, 2021 4.390 4.555 4.340 4.530 1,605,395 +0.18(+4.14%)
Nov 11, 2021 4.170 4.400 4.130 4.350 1,741,314 +0.05(+1.16%)
Nov 10, 2021 4.190 4.120 4.300 4,439,467 +0.10(+2.38%)
Nov 09, 2021 4.590 4.600 4.090 4.200 5,235,244 -0.97(-18.76%)
Nov 08, 2021 4.630 5.200 4.610 5.170 3,948,477 +0.63(+13.88%)
Nov 05, 2021 4.540 4.560 4.470 4.540 741,065 -0.02(-0.44%)
Nov 04, 2021 4.670 4.730 4.540 4.560 681,165 -0.10(-2.15%)
Nov 03, 2021 4.510 4.680 4.490 4.660 897,735 +0.15(+3.33%)
Nov 02, 2021 4.620 4.620 4.400 4.510 888,065 -0.09(-1.96%)
Nov 01, 2021 4.380 4.630 4.480 4.600 1,347,484 +0.22(+5.02%)
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%)
Aug 02, 2021 5.320 5.420 5.250 5.340 756,975 +0.04(+0.75%)
Jul 30, 2021 5.270 5.690 5.270 5.300 2,633,528 -0.10(-1.85%)
Jul 29, 2021 5.450 5.475 5.280 5.400 1,011,782 +0.06(+1.12%)
Jul 28, 2021 5.150 5.390 5.120 5.340 923,498 +0.28(+5.53%)
Jul 27, 2021 5.180 5.184 4.952 5.060 1,262,290 -0.21(-3.98%)
Jul 26, 2021 5.330 5.620 5.250 5.270 2,167,436 -0.15(-2.77%)
Jul 23, 2021 5.500 5.500 5.291 5.420 772,704 -0.16(-2.87%)
Jul 22, 2021 5.750 5.790 5.560 5.580 441,135 -0.21(-3.63%)
Jul 21, 2021 5.650 5.900 5.640 5.790 881,016 +0.17(+3.02%)
Jul 20, 2021 5.480 5.670 5.280 5.620 887,053 +0.18(+3.31%)
Jul 19, 2021 5.250 5.480 5.120 5.440 1,175,864 +0.10(+1.87%)
Jul 16, 2021 5.320 5.360 5.200 5.340 633,382 +0.09(+1.71%)
Jul 15, 2021 5.210 5.400 5.130 5.250 1,030,520 +0.04(+0.77%)
Jul 14, 2021 5.610 5.640 5.180 5.210 1,692,942 -0.41(-7.30%)
Jul 13, 2021 5.700 5.720 5.550 5.620 669,517 -0.12(-2.09%)
Jul 12, 2021 5.790 5.828 5.650 5.740 585,184 -0.01(-0.17%)
Jul 09, 2021 5.660 5.770 5.550 5.750 884,390 +0.09(+1.59%)
Jul 08, 2021 5.410 5.670 5.400 5.660 967,560 +0.09(+1.62%)
Jul 07, 2021 5.840 5.890 5.500 5.570 1,181,652 -0.29(-4.95%)
Jul 06, 2021 5.770 6.150 5.685 5.860 2,763,229 +0.07(+1.21%)
Jul 02, 2021 5.940 5.980 5.720 5.790 847,975 -0.15(-2.53%)
Jul 01, 2021 6.020 6.090 5.840 5.940 874,347 -0.04(-0.67%)
Jun 30, 2021 6.110 6.130 5.970 5.980 1,019,516 -0.12(-1.97%)
Jun 29, 2021 6.350 6.350 6.050 6.100 1,725,471 -0.25(-3.94%)
Jun 28, 2021 6.200 6.550 6.125 6.350 2,548,133 +0.15(+2.42%)
Jun 25, 2021 6.000 6.270 5.880 6.200 3,256,795 +0.20(+3.33%)
Jun 24, 2021 6.200 6.220 5.980 6.000 1,143,062 -0.10(-1.64%)
Jun 23, 2021 5.970 6.230 5.970 6.100 1,562,562 +0.22(+3.74%)
Jun 22, 2021 6.040 6.050 5.830 5.880 943,243 -0.18(-2.97%)
Jun 21, 2021 6.100 6.120 5.930 6.060 839,218 -0.07(-1.14%)
Jun 18, 2021 6.100 6.180 5.960 6.130 1,588,975 +0.02(+0.33%)
Jun 17, 2021 6.060 6.290 6.060 6.110 981,338 -0.02(-0.33%)
Jun 16, 2021 6.050 6.218 5.990 6.130 1,175,013 +0.02(+0.33%)
Jun 15, 2021 6.280 6.350 6.070 6.110 1,024,504 -0.21(-3.32%)
Jun 14, 2021 6.440 6.530 6.260 6.320 877,217 -0.04(-0.63%)
Jun 11, 2021 6.250 6.480 6.240 6.360 1,103,503 +0.18(+2.91%)
Jun 10, 2021 6.300 6.370 6.100 6.180 1,467,386 -0.10(-1.59%)
Jun 09, 2021 6.300 6.680 6.130 6.280 3,503,978 +0.09(+1.45%)
Jun 08, 2021 6.120 6.405 5.900 6.190 2,770,444 +0.24(+4.03%)
Jun 07, 2021 5.690 6.060 5.630 5.950 1,976,182 +0.21(+3.66%)
Jun 04, 2021 5.980 6.300 5.660 5.740 4,173,095 +0.12(+2.14%)
Jun 03, 2021 5.720 5.870 5.570 5.620 2,189,481 -0.13(-2.26%)
Jun 02, 2021 5.610 5.770 5.530 5.750 1,189,650 +0.19(+3.42%)
Jun 01, 2021 5.550 5.685 5.450 5.560 996,165 +0.12(+2.21%)
May 28, 2021 5.550 5.650 5.385 5.440 862,612 -0.11(-1.98%)
May 27, 2021 5.480 5.590 5.345 5.550 1,531,865 +0.10(+1.83%)
May 26, 2021 4.990 5.530 4.990 5.450 1,856,237 +0.49(+9.88%)
May 25, 2021 5.090 5.185 4.960 4.960 764,222 -0.13(-2.55%)
May 24, 2021 5.260 5.320 4.910 5.090 1,265,258 -0.01(-0.20%)
May 21, 2021 5.150 5.208 5.080 5.100 630,627 -0.01(-0.20%)
May 20, 2021 5.100 5.150 5.040 5.110 622,834 +0.07(+1.39%)
May 19, 2021 4.870 5.100 4.860 5.040 934,515 -0.08(-1.56%)
May 18, 2021 5.160 5.240 5.000 5.120 1,185,515 +0.02(+0.39%)
May 17, 2021 4.870 5.100 4.860 5.100 1,122,951 +0.18(+3.66%)
May 14, 2021 4.650 4.980 4.640 4.920 1,579,178 +0.39(+8.61%)
May 13, 2021 4.900 4.940 4.480 4.530 1,698,621 -0.29(-6.11%)
May 12, 2021 4.940 5.005 4.730 4.825 2,610,451 -0.23(-4.64%)
May 11, 2021 4.400 5.100 4.400 5.060 2,195,316 +0.29(+6.08%)
May 10, 2021 5.260 5.320 4.730 4.770 2,717,486 -0.49(-9.32%)
May 07, 2021 5.250 5.385 5.200 5.260 1,286,224 +0.06(+1.15%)
May 06, 2021 5.380 5.400 5.110 5.200 1,305,873 -0.19(-3.53%)
May 05, 2021 5.370 5.510 5.310 5.390 1,083,348 +0.02(+0.37%)
May 04, 2021 5.560 5.600 5.280 5.370 1,920,507 -0.32(-5.62%)
May 03, 2021 5.760 5.770 5.550 5.690 1,406,694 -0.07(-1.22%)
Apr 30, 2021 5.762 5.870 5.710 5.760 1,274,900 -0.12(-2.04%)
Apr 29, 2021 6.030 6.050 5.750 5.880 1,213,852 -0.15(-2.49%)
Apr 28, 2021 5.910 6.100 5.850 6.030 1,131,513 +0.15(+2.55%)
Apr 27, 2021 6.010 6.040 5.760 5.880 1,284,919 -0.14(-2.33%)
Apr 26, 2021 5.930 6.100 5.830 6.020 1,321,591 +0.12(+2.03%)
Apr 23, 2021 5.630 5.960 5.630 5.900 1,546,400 +0.28(+4.98%)
Apr 22, 2021 5.770 5.820 5.580 5.620 1,578,145 -0.07(-1.23%)
Apr 21, 2021 5.320 5.760 5.220 5.690 1,753,277 +0.30(+5.57%)
Apr 20, 2021 5.440 5.590 5.310 5.390 1,634,509 -0.14(-2.53%)
Apr 19, 2021 5.550 5.630 5.390 5.530 1,641,136 -0.09(-1.60%)
Apr 16, 2021 5.560 5.638 5.400 5.620 2,077,200 +0.06(+1.08%)
Apr 15, 2021 6.070 6.070 5.510 5.560 2,325,923 -0.42(-7.02%)
Apr 14, 2021 6.010 6.220 5.970 5.980 1,736,784 -0.01(-0.17%)
Apr 13, 2021 5.910 6.020 5.790 5.990 1,252,163 +0.08(+1.35%)
Apr 12, 2021 6.130 6.170 5.870 5.910 1,535,107 -0.28(-4.52%)
Apr 09, 2021 6.210 6.290 5.990 6.190 1,308,100 -0.14(-2.21%)
Apr 08, 2021 6.220 6.380 6.170 6.330 1,195,843 +0.11(+1.77%)
Apr 07, 2021 6.300 6.460 6.180 6.220 1,398,499 -0.10(-1.58%)
Apr 06, 2021 6.220 6.470 6.110 6.320 1,450,369 +0.09(+1.44%)
Apr 05, 2021 6.520 6.550 6.180 6.230 1,442,616 -0.26(-4.01%)
Apr 01, 2021 6.400 6.620 6.360 6.490 1,920,000 +0.24(+3.84%)
Mar 31, 2021 6.050 6.280 5.940 6.250 1,933,645 +0.23(+3.82%)
Mar 30, 2021 5.340 6.070 5.270 6.020 4,651,067 +0.42(+7.50%)
Mar 29, 2021 5.880 5.960 5.580 5.600 2,359,775 -0.33(-5.56%)
Mar 26, 2021 5.990 6.120 5.590 5.930 2,794,600 -0.06(-1.00%)
Mar 25, 2021 5.750 6.040 5.640 5.990 2,608,611 +0.13(+2.22%)
Mar 24, 2021 6.540 6.550 5.830 5.860 4,367,578 -0.58(-9.01%)
Mar 23, 2021 6.760 6.760 6.390 6.440 2,078,394 -0.36(-5.29%)
Mar 22, 2021 6.950 7.100 6.770 6.800 1,900,717 -0.20(-2.86%)
Mar 19, 2021 6.780 7.060 6.620 7.000 1,980,700 +0.27(+4.01%)
Mar 18, 2021 6.940 7.120 6.660 6.730 1,771,472 -0.34(-4.81%)
Mar 17, 2021 6.680 7.170 6.560 7.070 4,095,470 +0.22(+3.21%)
Mar 16, 2021 7.150 7.280 6.840 6.850 2,455,708 -0.27(-3.79%)
Mar 15, 2021 7.100 7.220 6.970 7.120 2,212,022 +0.06(+0.85%)
Mar 12, 2021 6.950 7.150 6.726 7.060 2,454,300 -0.08(-1.12%)
Mar 11, 2021 6.990 7.170 6.840 7.140 3,023,769 +0.45(+6.73%)
Mar 10, 2021 6.840 7.190 6.570 6.690 4,054,943 +0.08(+1.21%)
Mar 09, 2021 6.320 6.670 6.210 6.610 4,416,723 +0.56(+9.26%)
Mar 08, 2021 6.040 6.450 5.900 6.050 3,420,422 -0.05(-0.82%)
Mar 05, 2021 6.380 6.398 5.330 6.100 5,091,500 -0.13(-2.09%)
Mar 04, 2021 6.700 6.840 5.950 6.230 6,159,427 -0.57(-8.38%)
Mar 03, 2021 7.190 7.290 6.720 6.800 2,815,778 -0.36(-5.03%)
Mar 02, 2021 7.440 7.490 7.120 7.160 2,130,607 -0.26(-3.50%)
Mar 01, 2021 7.230 7.440 7.110 7.420 2,246,021 +0.34(+4.80%)
Feb 26, 2021 7.050 7.230 6.770 7.080 3,696,800 -0.05(-0.70%)
Feb 25, 2021 7.430 7.530 7.030 7.130 4,268,321 -0.42(-5.56%)
Feb 24, 2021 7.310 7.590 7.100 7.550 2,792,113 +0.35(+4.86%)
Feb 23, 2021 7.380 7.380 6.550 7.200 6,084,833 -0.56(-7.22%)
Feb 22, 2021 8.150 8.230 7.660 7.760 4,164,958 -0.45(-5.48%)
Feb 19, 2021 8.190 8.430 8.100 8.210 2,665,500 +0.10(+1.23%)
Feb 18, 2021 8.310 8.450 7.820 8.110 5,568,829 -0.44(-5.15%)
Feb 17, 2021 8.830 8.840 8.340 8.550 3,666,570 -0.40(-4.47%)
Feb 16, 2021 9.030 9.270 8.530 8.950 4,173,960 -0.05(-0.56%)
Feb 12, 2021 9.000 9.200 8.829 9.000 2,903,200 -0.12(-1.32%)
Feb 11, 2021 9.120 9.540 8.810 9.120 4,418,103 +0.01(+0.11%)
Feb 10, 2021 9.760 9.820 8.820 9.110 6,067,003 -0.38(-4.00%)
Feb 09, 2021 9.220 9.860 8.770 9.490 8,390,541 +0.30(+3.26%)
Feb 08, 2021 8.930 9.430 8.710 9.190 5,093,379 +0.43(+4.91%)
Feb 05, 2021 8.940 9.020 8.600 8.760 2,744,200 -0.11(-1.24%)
Feb 04, 2021 8.850 9.160 8.570 8.870 4,880,199 +0.14(+1.60%)
Feb 03, 2021 8.610 8.930 8.430 8.730 3,943,521 +0.16(+1.87%)
Feb 02, 2021 8.540 8.720 8.130 8.570 5,120,679 +0.06(+0.71%)
Feb 01, 2021 9.060 9.250 8.500 8.510 6,442,204 -0.39(-4.38%)
Jan 29, 2021 9.290 9.810 8.880 8.900 7,622,500 -0.11(-1.22%)
Jan 28, 2021 9.300 10.98 8.760 9.010 12,991,782 -0.30(-3.22%)
Jan 27, 2021 8.690 10.22 8.510 9.310 18,397,664 +0.49(+5.56%)
Jan 26, 2021 8.530 9.420 8.320 8.820 13,839,973 +0.48(+5.76%)
Jan 25, 2021 8.220 8.900 7.960 8.340 9,229,341 +0.16(+1.96%)
Jan 22, 2021 8.070 8.450 8.040 8.180 3,616,900 -0.13(-1.56%)
Jan 21, 2021 8.140 8.370 7.870 8.310 6,139,503 +0.12(+1.47%)
Jan 20, 2021 8.190 8.490 7.900 8.190 3,897,947 +0.01(+0.12%)
Jan 19, 2021 8.060 8.240 7.980 8.180 3,914,134 +0.27(+3.41%)
Jan 15, 2021 8.250 8.640 7.750 7.910 6,540,600 -0.48(-5.72%)
Jan 14, 2021 8.510 8.790 8.270 8.390 4,692,803 -0.03(-0.36%)
Jan 13, 2021 8.700 8.950 8.280 8.420 5,524,551 -0.46(-5.18%)
Jan 12, 2021 8.120 8.930 7.830 8.880 9,546,651 +0.76(+9.36%)
Jan 11, 2021 8.320 8.550 8.020 8.120 5,820,208 -0.44(-5.14%)
Jan 08, 2021 8.100 9.220 8.017 8.560 21,266,700 +0.81(+10.45%)
Jan 07, 2021 7.540 8.100 7.500 7.750 7,724,641 +0.47(+6.46%)
Jan 06, 2021 7.240 7.680 7.200 7.280 5,521,427 +0.05(+0.69%)
Jan 05, 2021 7.270 7.350 7.080 7.230 3,239,824 -0.10(-1.36%)
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.