Chronicle Journal: Finance

Kandi Techs Group (NQ: KNDI )

6.230 USD -0.570 (-8.38%)
Official Closing Price Updated: 7:59 PM EST, Mar 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 18,397,665 +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 3,913,884 +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 9,546,652 +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 3,239,999 -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.