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 (%)
Sep 28, 2012 4.050 4.500 3.840 4.020 656,007 -0.03(-0.74%)
Sep 27, 2012 4.680 4.800 3.080 4.050 779,008 -0.50(-10.99%)
Sep 26, 2012 4.730 4.750 4.470 4.550 87,305 -0.15(-3.19%)
Sep 25, 2012 4.910 4.940 4.660 4.700 49,236 -0.17(-3.49%)
Sep 24, 2012 4.880 4.930 4.600 4.870 157,514 -0.06(-1.22%)
Sep 21, 2012 4.450 4.930 4.410 4.930 296,705 +0.48(+10.79%)
Sep 20, 2012 4.430 4.490 4.350 4.450 50,946 +0.02(+0.45%)
Sep 19, 2012 4.420 4.480 4.365 4.430 35,973 +0.06(+1.37%)
Sep 18, 2012 4.340 4.390 4.260 4.370 27,796 +0.00(+0.00%)
Sep 17, 2012 4.440 4.550 4.340 4.370 45,389 -0.13(-2.89%)
Sep 14, 2012 4.440 4.590 4.340 4.500 51,778 +0.07(+1.61%)
Sep 13, 2012 4.340 4.550 4.300 4.429 50,073 +0.13(+2.99%)
Sep 12, 2012 4.470 4.580 4.120 4.300 116,559 -0.13(-2.93%)
Sep 11, 2012 4.700 4.700 4.410 4.430 60,586 -0.27(-5.74%)
Sep 10, 2012 4.840 4.850 4.630 4.700 62,389 -0.15(-3.09%)
Sep 07, 2012 4.890 4.940 4.720 4.850 79,431 +0.00(+0.00%)
Sep 06, 2012 4.840 4.950 4.730 4.850 83,958 +0.01(+0.21%)
Sep 05, 2012 4.530 4.840 4.520 4.840 71,051 +0.27(+5.91%)
Sep 04, 2012 4.750 4.840 4.510 4.570 111,258 -0.21(-4.39%)
Aug 31, 2012 4.640 4.870 4.550 4.780 83,903 +0.15(+3.24%)
Aug 30, 2012 4.530 4.710 4.450 4.630 139,806 +0.19(+4.28%)
Aug 29, 2012 4.230 4.540 4.200 4.440 87,135 +0.14(+3.26%)
Aug 27, 2012 4.330 4.350 4.070 4.300 63,577 -0.01(-0.23%)
Aug 24, 2012 4.080 4.370 4.020 4.310 125,533 +0.25(+6.16%)
Aug 23, 2012 4.420 4.420 3.820 4.060 236,666 -0.29(-6.67%)
Aug 22, 2012 4.360 4.490 4.320 4.350 120,265 -0.07(-1.58%)
Aug 21, 2012 4.650 4.650 4.350 4.420 198,890 -0.26(-5.56%)
Aug 20, 2012 4.780 4.880 4.560 4.680 158,490 -0.24(-4.88%)
Aug 17, 2012 4.920 4.920 4.720 4.920 108,698 +0.06(+1.23%)
Aug 16, 2012 4.800 4.950 4.800 4.860 134,452 +0.04(+0.83%)
Aug 15, 2012 4.820 4.880 4.720 4.820 101,681 -0.04(-0.82%)
Aug 14, 2012 4.890 4.950 4.690 4.860 234,567 +0.11(+2.32%)
Aug 13, 2012 4.950 5.040 4.300 4.750 269,125 -0.17(-3.46%)
Aug 10, 2012 4.950 4.980 4.710 4.920 159,885 -0.03(-0.61%)
Aug 09, 2012 5.000 5.100 4.810 4.950 332,621 -0.01(-0.20%)
Aug 08, 2012 4.810 5.130 4.810 4.960 530,166 +0.19(+3.98%)
Aug 07, 2012 4.640 4.780 4.550 4.770 271,794 +0.24(+5.30%)
Aug 06, 2012 4.450 4.640 4.400 4.530 249,252 +0.16(+3.66%)
Aug 03, 2012 4.320 4.390 4.178 4.370 64,972 +0.08(+1.86%)
Aug 02, 2012 4.230 4.390 4.150 4.290 115,419 +0.01(+0.23%)
Aug 01, 2012 4.080 4.300 4.010 4.280 129,454 +0.19(+4.65%)
Jul 31, 2012 3.940 4.140 3.912 4.090 71,984 +0.15(+3.81%)
Jul 30, 2012 3.950 4.000 3.850 3.940 66,710 +0.09(+2.34%)
Jul 27, 2012 3.900 4.000 3.804 3.850 78,762 -0.02(-0.52%)
Jul 26, 2012 3.930 4.050 3.810 3.870 65,182 -0.02(-0.51%)
Jul 25, 2012 4.000 4.040 3.660 3.890 142,136 -0.12(-2.99%)
Jul 24, 2012 4.220 4.329 3.950 4.010 280,578 -0.19(-4.52%)
Jul 23, 2012 3.800 4.290 3.760 4.200 673,613 +0.37(+9.66%)
Jul 20, 2012 3.750 3.831 3.744 3.830 36,560 +0.08(+2.13%)
Jul 19, 2012 3.700 3.780 3.670 3.750 59,435 +0.06(+1.63%)
Jul 18, 2012 3.680 3.810 3.600 3.690 111,612 +0.03(+0.82%)
Jul 17, 2012 3.810 3.830 3.580 3.660 116,231 -0.14(-3.68%)
Jul 16, 2012 3.790 3.980 3.720 3.800 266,179 +0.05(+1.33%)
Jul 13, 2012 3.640 3.800 3.600 3.750 236,789 +0.11(+3.02%)
Jul 12, 2012 3.630 3.750 3.480 3.640 346,844 +0.12(+3.41%)
Jul 11, 2012 3.190 3.650 3.040 3.520 337,600 +0.35(+11.04%)
Jul 10, 2012 3.180 3.210 3.000 3.170 104,022 +0.03(+0.96%)
Jul 09, 2012 3.170 3.280 3.130 3.140 44,895 -0.11(-3.38%)
Jul 06, 2012 3.250 3.300 3.200 3.250 79,998 -0.00(-0.00%)
Jul 05, 2012 3.170 3.400 3.145 3.250 109,107 +0.11(+3.50%)
Jul 03, 2012 3.220 3.230 3.140 3.140 44,528 -0.03(-0.95%)
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.