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 UNCHANGED
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 30, 2010 3.530 3.690 3.320 3.690 94,647 +0.12(+3.36%)
Jul 29, 2010 3.780 3.940 3.430 3.570 384,061 -0.07(-1.92%)
Jul 28, 2010 3.290 3.890 3.260 3.640 721,702 +0.40(+12.35%)
Jul 27, 2010 3.280 3.290 3.180 3.240 43,896 +0.04(+1.25%)
Jul 26, 2010 3.290 3.290 3.150 3.200 55,884 -0.07(-2.14%)
Jul 23, 2010 3.210 3.290 3.150 3.270 55,381 +0.15(+4.81%)
Jul 22, 2010 3.100 3.220 3.080 3.120 106,499 +0.04(+1.30%)
Jul 21, 2010 3.190 3.190 3.050 3.080 100,343 -0.06(-1.76%)
Jul 20, 2010 3.210 3.260 3.040 3.135 98,587 -0.04(-1.41%)
Jul 19, 2010 3.280 3.290 3.050 3.180 142,772 -0.02(-0.63%)
Jul 16, 2010 3.280 3.360 3.130 3.200 121,851 -0.01(-0.31%)
Jul 15, 2010 3.280 3.350 3.160 3.210 72,899 -0.09(-2.73%)
Jul 14, 2010 3.110 3.320 3.080 3.300 102,741 +0.13(+4.10%)
Jul 13, 2010 3.350 3.350 3.030 3.170 169,966 -0.11(-3.36%)
Jul 12, 2010 3.150 3.300 3.150 3.280 159,243 +0.20(+6.49%)
Jul 09, 2010 3.050 3.090 2.990 3.080 53,172 -0.01(-0.32%)
Jul 08, 2010 3.190 3.190 3.020 3.090 86,212 -0.06(-1.90%)
Jul 07, 2010 3.120 3.150 3.030 3.150 102,374 +0.10(+3.28%)
Jul 06, 2010 3.150 3.200 2.960 3.050 129,043 -0.07(-2.24%)
Jul 02, 2010 3.100 3.120 2.970 3.120 120,032 +0.06(+1.96%)
Jul 01, 2010 3.120 3.130 2.900 3.060 97,585 -0.07(-2.24%)
Jun 30, 2010 3.020 3.200 2.980 3.130 162,341 +0.14(+4.68%)
Jun 29, 2010 2.960 3.080 2.870 2.990 155,485 -0.23(-7.14%)
Jun 25, 2010 3.080 3.300 3.020 3.220 108,299 +0.19(+6.27%)
Jun 24, 2010 3.000 3.070 2.900 3.030 75,179 +0.08(+2.71%)
Jun 23, 2010 2.920 3.050 2.850 2.950 84,720 +0.00(+0.00%)
Jun 22, 2010 3.200 3.270 2.750 2.950 216,395 -0.25(-7.81%)
Jun 21, 2010 3.440 3.540 3.100 3.200 212,375 -0.13(-3.91%)
Jun 18, 2010 3.340 3.350 3.240 3.330 13,610 +0.04(+1.22%)
Jun 17, 2010 3.370 3.390 3.180 3.290 42,619 -0.04(-1.20%)
Jun 16, 2010 3.290 3.330 3.190 3.330 51,702 +0.04(+1.22%)
Jun 15, 2010 3.380 3.440 3.260 3.290 75,573 -0.02(-0.61%)
Jun 14, 2010 3.340 3.380 3.220 3.310 72,330 +0.05(+1.53%)
Jun 11, 2010 3.300 3.330 3.110 3.260 49,056 +0.08(+2.52%)
Jun 10, 2010 3.340 3.350 3.010 3.180 122,057 -0.14(-4.21%)
Jun 09, 2010 3.450 3.500 3.190 3.320 78,304 +0.03(+0.91%)
Jun 08, 2010 3.250 3.340 3.000 3.290 207,332 +0.04(+1.23%)
Jun 07, 2010 3.620 3.950 3.060 3.250 136,910 -0.36(-9.97%)
Jun 04, 2010 3.830 3.880 3.590 3.610 80,661 -0.30(-7.67%)
Jun 03, 2010 3.910 4.050 3.820 3.910 115,053 -0.00(-0.04%)
Jun 02, 2010 3.700 3.920 3.460 3.912 209,958 +0.54(+16.07%)
Jun 01, 2010 3.360 3.440 3.200 3.370 44,160 +0.06(+1.81%)
May 28, 2010 3.490 3.550 3.270 3.310 96,178 -0.18(-5.16%)
May 27, 2010 3.560 3.640 3.390 3.490 72,436 +0.09(+2.65%)
May 26, 2010 3.360 3.670 3.320 3.400 51,846 +0.06(+1.79%)
May 25, 2010 3.360 3.450 3.180 3.340 123,617 -0.20(-5.65%)
May 24, 2010 3.470 3.800 3.470 3.540 119,349 +0.10(+2.91%)
May 21, 2010 3.100 3.580 3.010 3.440 228,992 +0.45(+15.05%)
May 20, 2010 3.050 3.428 2.950 2.990 331,617 -0.50(-14.33%)
May 19, 2010 3.700 3.710 3.460 3.490 93,348 -0.18(-4.90%)
May 18, 2010 4.000 4.000 3.630 3.670 98,867 -0.27(-6.85%)
May 17, 2010 3.880 3.980 3.460 3.940 250,766 +0.19(+5.07%)
May 14, 2010 4.080 4.140 3.600 3.750 347,932 -0.39(-9.42%)
May 13, 2010 4.400 4.400 4.060 4.140 142,929 -0.24(-5.48%)
May 12, 2010 4.240 4.580 4.150 4.380 212,283 +0.23(+5.54%)
May 11, 2010 4.331 4.350 3.950 4.150 298,881 +0.29(+7.52%)
May 10, 2010 3.900 4.200 3.750 3.860 129,770 -0.08(-2.03%)
May 07, 2010 4.240 4.240 3.600 3.940 146,424 -0.04(-1.01%)
May 06, 2010 4.110 4.460 3.660 3.980 161,431 -0.15(-3.63%)
May 05, 2010 4.360 4.540 3.960 4.130 187,823 -0.50(-10.80%)
May 04, 2010 4.850 4.850 4.600 4.630 45,297 -0.28(-5.70%)
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.