Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kandi Techs Group (NQ: KNDI )

2.240 -0.120 (-5.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Nov 30, 2020 13.11 13.11 9.730 9.760 45,650,076 -3.86(-28.34%)
Nov 27, 2020 14.85 14.87 13.52 13.62 10,134,700 -0.88(-6.07%)
Nov 25, 2020 13.37 15.14 12.90 14.50 18,018,200 +0.06(+0.42%)
Nov 24, 2020 16.55 17.45 13.41 14.44 39,039,348 -0.49(-3.28%)
Nov 23, 2020 13.25 15.18 13.00 14.93 37,590,312 +2.87(+23.80%)
Nov 20, 2020 11.48 13.50 11.35 12.06 54,062,600 -2.35(-16.31%)
Nov 19, 2020 12.74 14.45 12.20 14.41 49,434,388 +3.07(+27.07%)
Nov 18, 2020 10.09 11.50 9.910 11.34 37,660,160 +1.93(+20.51%)
Nov 17, 2020 8.170 10.48 8.020 9.410 40,245,956 +1.39(+17.33%)
Nov 16, 2020 7.530 8.230 7.350 8.020 11,462,703 +0.80(+11.08%)
Nov 13, 2020 7.390 8.410 7.010 7.220 20,676,200 +0.30(+4.34%)
Nov 12, 2020 6.350 7.090 6.260 6.920 12,917,947 +0.70(+11.25%)
Nov 11, 2020 6.250 6.310 6.050 6.220 5,681,682 +0.14(+2.30%)
Nov 10, 2020 6.690 6.690 5.800 6.080 15,433,458 -1.70(-21.85%)
Nov 09, 2020 9.020 9.220 7.540 7.780 8,269,950 -1.61(-17.15%)
Nov 06, 2020 9.080 10.01 9.080 9.390 10,852,300 +0.47(+5.27%)
Nov 05, 2020 8.350 9.050 8.250 8.920 11,620,193 +0.71(+8.65%)
Nov 04, 2020 6.960 9.170 6.720 8.210 48,108,408 +1.29(+18.64%)
Nov 03, 2020 6.810 7.440 6.580 6.920 4,205,223 +0.20(+2.98%)
Nov 02, 2020 6.560 6.930 6.430 6.720 1,769,622 +0.46(+7.35%)
Oct 30, 2020 6.830 6.834 6.150 6.260 1,286,700 -0.56(-8.21%)
Oct 29, 2020 6.520 6.840 6.390 6.820 1,043,958 +0.30(+4.60%)
Oct 28, 2020 6.600 6.750 6.360 6.520 1,018,028 -0.38(-5.51%)
Oct 27, 2020 6.910 7.070 6.740 6.900 774,934 +0.08(+1.17%)
Oct 26, 2020 7.300 7.380 6.630 6.820 1,685,659 -0.27(-3.81%)
Oct 23, 2020 7.170 7.280 6.800 7.090 1,044,700 -0.02(-0.28%)
Oct 22, 2020 7.480 7.600 7.150 7.110 1,437,056 -0.09(-1.25%)
Oct 21, 2020 7.430 7.640 7.100 7.200 1,234,551 -0.25(-3.36%)
Oct 20, 2020 7.340 7.640 7.260 7.450 907,186 +0.11(+1.50%)
Oct 19, 2020 7.270 7.570 7.020 7.340 1,231,496 +0.11(+1.52%)
Oct 16, 2020 7.520 7.712 7.180 7.230 1,455,800 -0.18(-2.43%)
Oct 15, 2020 7.620 7.830 7.360 7.410 2,673,759 -0.63(-7.84%)
Oct 14, 2020 7.620 8.750 7.520 8.040 10,990,288 +0.59(+7.92%)
Oct 13, 2020 7.660 7.660 7.320 7.450 1,136,497 -0.36(-4.61%)
Oct 12, 2020 7.540 7.880 7.310 7.810 2,064,048 +0.35(+4.76%)
Oct 09, 2020 7.610 7.700 7.280 7.455 2,050,200 -0.12(-1.65%)
Oct 08, 2020 7.210 8.190 6.900 7.580 8,243,605 +0.49(+6.91%)
Oct 07, 2020 6.800 7.370 6.660 7.090 3,188,254 +0.40(+5.98%)
Oct 06, 2020 7.070 7.130 6.460 6.690 1,504,111 -0.42(-5.91%)
Oct 05, 2020 6.300 7.170 6.250 7.110 3,367,764 +0.84(+13.40%)
Oct 02, 2020 5.870 6.400 5.870 6.270 1,749,400 +0.17(+2.79%)
Oct 01, 2020 6.380 6.380 5.950 6.100 1,470,930 -0.10(-1.61%)
Sep 30, 2020 7.140 7.140 6.130 6.200 3,979,445 -0.98(-13.65%)
Sep 29, 2020 6.450 7.410 6.350 7.180 11,772,391 +0.55(+8.30%)
Sep 28, 2020 6.050 6.980 6.020 6.630 4,703,226 +0.78(+13.33%)
Sep 25, 2020 5.480 5.940 5.410 5.850 1,398,200 +0.34(+6.17%)
Sep 24, 2020 5.440 5.670 5.150 5.510 1,200,720 -0.05(-0.90%)
Sep 23, 2020 6.040 6.080 5.500 5.560 1,972,334 -0.59(-9.59%)
Sep 22, 2020 5.930 6.200 5.740 6.150 1,117,780 +0.20(+3.36%)
Sep 21, 2020 6.000 6.050 5.620 5.950 1,016,729 -0.19(-3.09%)
Sep 18, 2020 6.150 6.380 5.940 6.140 1,522,300 +0.00(+0.00%)
Sep 17, 2020 6.030 6.240 6.030 6.140 588,888 -0.03(-0.49%)
Sep 16, 2020 6.180 6.330 6.060 6.170 849,997 -0.03(-0.48%)
Sep 15, 2020 6.230 6.370 6.100 6.200 861,966 -0.08(-1.27%)
Sep 14, 2020 6.680 6.730 6.030 6.280 3,123,112 +0.18(+2.95%)
Sep 11, 2020 6.000 6.180 5.840 6.100 1,318,000 +0.14(+2.35%)
Sep 10, 2020 6.450 6.450 5.930 5.960 901,702 -0.41(-6.44%)
Sep 09, 2020 6.230 6.530 6.150 6.370 1,619,426 +0.17(+2.74%)
Sep 08, 2020 6.100 6.360 5.920 6.200 1,433,728 -0.08(-1.27%)
Sep 04, 2020 6.180 6.400 5.770 6.280 1,928,200 -0.08(-1.26%)
Sep 03, 2020 6.490 6.690 6.200 6.360 2,046,454 -0.29(-4.36%)
Sep 02, 2020 6.800 6.880 6.350 6.650 2,765,083 -0.24(-3.48%)
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.