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 (%)
Oct 31, 2012 4.300 4.310 4.210 4.270 17,635 +0.00(+0.00%)
Oct 26, 2012 4.180 4.270 4.270 4.270 33,200 +0.07(+1.67%)
Oct 25, 2012 4.260 4.300 4.150 4.200 81,720 -0.07(-1.64%)
Oct 24, 2012 4.280 4.360 4.230 4.270 28,480 -0.01(-0.23%)
Oct 23, 2012 4.230 4.360 4.230 4.280 47,052 +0.04(+0.94%)
Oct 19, 2012 4.320 4.390 4.240 4.240 69,497 -0.18(-4.07%)
Oct 18, 2012 4.450 4.450 4.350 4.420 21,411 -0.03(-0.67%)
Oct 17, 2012 4.480 4.500 4.380 4.450 25,283 +0.01(+0.23%)
Oct 16, 2012 4.460 4.500 4.400 4.440 21,186 -0.05(-1.11%)
Oct 15, 2012 4.530 4.530 4.460 4.490 35,831 -0.03(-0.66%)
Oct 12, 2012 4.500 4.520 4.450 4.520 88,864 +0.03(+0.67%)
Oct 11, 2012 4.410 4.510 4.312 4.490 44,619 +0.18(+4.18%)
Oct 10, 2012 4.410 4.410 4.240 4.310 21,534 -0.11(-2.49%)
Oct 09, 2012 4.520 4.650 4.370 4.420 30,899 -0.12(-2.64%)
Oct 08, 2012 4.510 4.590 4.400 4.540 36,525 -0.03(-0.66%)
Oct 05, 2012 4.300 4.600 4.270 4.570 85,399 +0.27(+6.28%)
Oct 04, 2012 4.270 4.340 4.250 4.300 18,385 +0.05(+1.18%)
Oct 03, 2012 4.280 4.280 4.150 4.250 49,590 -0.03(-0.70%)
Oct 02, 2012 4.240 4.410 4.160 4.280 122,914 +0.03(+0.71%)
Oct 01, 2012 4.250 4.690 4.150 4.250 218,830 +0.23(+5.72%)
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%)
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.