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

Kandi Techs Group (NQ: KNDI )

2.440 -0.080 (-3.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 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 (%)
Jul 31, 2008 3.460 3.460 3.090 3.240 21,905 -0.06(-1.82%)
Jul 30, 2008 3.380 3.470 3.150 3.300 13,456 -0.15(-4.35%)
Jul 29, 2008 3.450 3.470 3.320 3.450 25,720 -0.01(-0.29%)
Jul 28, 2008 3.550 3.550 3.350 3.460 27,240 -0.03(-0.86%)
Jul 25, 2008 3.410 3.500 3.308 3.490 24,053 +0.10(+2.95%)
Jul 24, 2008 3.350 3.600 3.320 3.390 59,644 -0.11(-3.14%)
Jul 23, 2008 3.200 3.500 3.140 3.500 28,049 +0.25(+7.69%)
Jul 22, 2008 3.200 3.300 2.944 3.250 44,898 -0.11(-3.27%)
Jul 21, 2008 3.310 3.400 3.300 3.360 8,855 +0.08(+2.44%)
Jul 18, 2008 3.400 3.400 3.110 3.280 40,366 -0.11(-3.24%)
Jul 17, 2008 3.400 3.450 3.320 3.390 60,142 -0.01(-0.29%)
Jul 16, 2008 3.460 3.460 3.310 3.400 68,035 -0.05(-1.42%)
Jul 15, 2008 3.460 3.950 3.260 3.449 219,075 -0.73(-17.49%)
Jul 14, 2008 4.100 4.300 4.100 4.180 15,788 +0.14(+3.47%)
Jul 11, 2008 4.040 4.140 3.840 4.040 28,165 +0.10(+2.56%)
Jul 10, 2008 3.670 4.105 3.670 3.939 21,317 +0.30(+8.21%)
Jul 09, 2008 3.430 3.700 3.430 3.640 21,025 +0.24(+7.06%)
Jul 08, 2008 3.920 3.930 3.380 3.400 40,336 -0.42(-10.99%)
Jul 07, 2008 3.900 3.990 3.710 3.820 27,322 -0.03(-0.78%)
Jul 04, 2008 3.950 4.066 3.500 3.850 47,357 +0.00(+0.00%)
Jul 03, 2008 3.950 4.066 3.500 3.850 47,357 -0.14(-3.51%)
Jul 02, 2008 4.200 4.200 3.600 3.990 27,270 -0.21(-5.00%)
Jul 01, 2008 4.100 4.290 4.100 4.200 18,448 +0.08(+1.94%)
Jun 30, 2008 4.310 4.530 4.100 4.120 54,632 -0.37(-8.24%)
Jun 27, 2008 4.590 4.590 4.400 4.490 16,428 +0.17(+3.94%)
Jun 26, 2008 4.590 4.600 4.310 4.320 30,704 -0.21(-4.64%)
Jun 25, 2008 4.800 4.800 4.450 4.530 36,600 -0.27(-5.62%)
Jun 24, 2008 4.950 4.980 4.740 4.800 31,828 -0.01(-0.21%)
Jun 23, 2008 4.810 4.870 4.670 4.810 36,921 -0.06(-1.23%)
Jun 20, 2008 5.140 5.140 4.800 4.870 50,305 -0.21(-4.13%)
Jun 19, 2008 5.090 5.130 4.870 5.080 53,307 +0.07(+1.40%)
Jun 18, 2008 5.350 5.350 4.950 5.010 56,863 -0.34(-6.36%)
Jun 17, 2008 5.250 5.400 5.090 5.350 149,148 +0.26(+5.11%)
Jun 16, 2008 5.070 5.100 4.500 5.090 58,230 +0.05(+0.99%)
Jun 13, 2008 5.000 5.050 4.500 5.040 41,429 +0.09(+1.82%)
Jun 12, 2008 5.050 5.050 4.800 4.950 45,385 +0.01(+0.20%)
Jun 11, 2008 5.050 5.050 4.670 4.940 119,343 -0.03(-0.61%)
Jun 10, 2008 5.040 5.180 4.550 4.970 233,257 +0.67(+15.58%)
Jun 09, 2008 4.900 4.900 4.090 4.300 29,898 -0.15(-3.37%)
Jun 06, 2008 4.580 4.580 4.360 4.450 22,215 -0.21(-4.51%)
Jun 05, 2008 4.900 4.900 4.550 4.660 16,150 -0.21(-4.31%)
Jun 04, 2008 4.950 4.950 4.750 4.870 20,250 -0.12(-2.40%)
Jun 03, 2008 5.060 5.060 4.760 4.990 21,965 -0.06(-1.19%)
Jun 02, 2008 5.200 5.200 4.900 5.050 32,391 +0.05(+1.00%)
May 30, 2008 5.000 5.040 4.960 5.000 17,100 -0.06(-1.19%)
May 29, 2008 5.060 5.080 4.910 5.060 16,334 +0.02(+0.40%)
May 28, 2008 5.050 5.050 4.950 5.040 6,400 -0.01(-0.20%)
May 27, 2008 5.280 5.280 4.980 5.050 28,390 -0.15(-2.88%)
May 26, 2008 5.080 5.200 4.950 5.200 18,700 +0.00(+0.00%)
May 23, 2008 5.080 5.200 4.950 5.200 18,700 +0.10(+1.96%)
May 22, 2008 5.180 5.300 5.070 5.100 26,266 -0.08(-1.54%)
May 21, 2008 5.280 5.360 5.070 5.180 34,797 -0.06(-1.15%)
May 20, 2008 5.330 5.330 4.930 5.240 26,352 +0.05(+0.96%)
May 19, 2008 5.340 5.350 4.840 5.190 48,935 -0.01(-0.19%)
May 16, 2008 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
May 15, 2008 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
May 14, 2008 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
May 13, 2008 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
May 12, 2008 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
May 09, 2008 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
May 08, 2008 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
May 07, 2008 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
May 06, 2008 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
May 05, 2008 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
May 02, 2008 5.200 5.200 5.200 5.200 0 +0.00(+0.00%)
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.