Skip to main content

Kandi Techs Group (NQ: KNDI )

2.120 +0.050 (+2.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2012 3.360 3.400 3.301 3.370 33,866 +0.01(+0.30%)
Feb 29, 2012 3.290 3.380 3.231 3.360 52,194 +0.03(+0.90%)
Feb 28, 2012 3.420 3.520 3.200 3.330 172,949 -0.07(-2.06%)
Feb 27, 2012 3.410 3.510 3.370 3.400 144,855 -0.08(-2.30%)
Feb 24, 2012 3.510 3.520 3.400 3.480 36,511 +0.01(+0.29%)
Feb 23, 2012 3.530 3.620 3.450 3.470 42,953 -0.09(-2.53%)
Feb 22, 2012 3.700 3.790 3.500 3.560 212,347 +0.13(+3.79%)
Feb 21, 2012 3.310 3.490 3.310 3.430 96,116 +0.06(+1.78%)
Feb 17, 2012 3.400 3.440 3.340 3.370 36,133 -0.07(-2.03%)
Feb 16, 2012 3.380 3.520 3.380 3.440 69,597 +0.04(+1.18%)
Feb 15, 2012 3.610 3.680 3.350 3.400 70,503 -0.13(-3.68%)
Feb 14, 2012 3.560 3.750 3.510 3.530 126,045 -0.27(-7.11%)
Feb 13, 2012 3.390 3.850 3.330 3.800 350,290 +0.46(+13.77%)
Feb 10, 2012 3.340 3.380 3.330 3.340 82,094 +0.01(+0.30%)
Feb 09, 2012 3.340 3.380 3.260 3.330 45,118 -0.03(-0.89%)
Feb 08, 2012 3.360 3.400 3.340 3.360 39,010 +0.02(+0.60%)
Feb 07, 2012 3.270 3.390 3.250 3.340 59,921 -0.03(-0.89%)
Feb 06, 2012 3.290 3.458 3.220 3.370 17,903 +0.06(+1.81%)
Feb 03, 2012 3.500 3.520 3.301 3.310 122,368 -0.16(-4.61%)
Feb 02, 2012 3.410 3.470 3.399 3.470 35,508 +0.03(+0.87%)
Feb 01, 2012 3.430 3.450 3.370 3.440 16,533 +0.03(+0.88%)
Jan 31, 2012 3.380 3.470 3.380 3.410 33,060 +0.00(+0.00%)
Jan 30, 2012 3.400 3.500 3.380 3.410 56,386 -0.09(-2.57%)
Jan 27, 2012 3.380 3.500 3.320 3.500 109,314 +0.05(+1.45%)
Jan 26, 2012 3.430 3.490 3.320 3.450 52,961 +0.00(+0.00%)
Jan 25, 2012 3.590 3.590 3.330 3.450 51,880 -0.05(-1.43%)
Jan 24, 2012 3.290 3.620 3.290 3.500 120,674 +0.19(+5.74%)
Jan 23, 2012 3.300 3.340 3.250 3.310 67,220 +0.10(+3.12%)
Jan 20, 2012 3.400 3.400 3.200 3.210 119,367 -0.18(-5.31%)
Jan 19, 2012 3.470 3.550 3.350 3.390 107,715 -0.10(-2.87%)
Jan 18, 2012 3.430 3.640 3.420 3.490 77,322 +0.00(+0.00%)
Jan 17, 2012 3.620 3.700 3.329 3.490 112,172 -0.06(-1.69%)
Jan 13, 2012 3.420 3.550 3.380 3.550 75,711 +0.08(+2.31%)
Jan 12, 2012 3.720 3.720 3.450 3.470 229,500 -0.33(-8.68%)
Jan 11, 2012 3.900 3.980 3.660 3.800 225,591 -0.04(-1.04%)
Jan 10, 2012 3.390 3.840 3.360 3.840 322,251 +0.48(+14.29%)
Jan 09, 2012 3.280 3.440 3.200 3.360 161,037 +0.17(+5.33%)
Jan 06, 2012 3.120 3.190 3.070 3.190 56,830 +0.07(+2.24%)
Jan 05, 2012 3.150 3.209 3.040 3.120 170,924 -0.06(-1.89%)
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.