Skip to main content

Kandi Techs Group (NQ: KNDI )

2.070 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.