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

Kandi Techs Group (NQ: KNDI )

2.630 +0.230 (+9.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 (%)
Mar 28, 2013 3.750 3.930 3.750 3.880 38,401 +0.04(+1.04%)
Mar 27, 2013 3.900 3.937 3.812 3.840 39,148 -0.15(-3.76%)
Mar 26, 2013 4.020 4.040 3.820 3.990 49,481 -0.02(-0.50%)
Mar 25, 2013 4.000 4.175 3.931 4.010 298,144 +0.04(+1.01%)
Mar 22, 2013 3.894 3.980 3.880 3.970 40,288 +0.09(+2.31%)
Mar 21, 2013 3.870 3.920 3.800 3.880 11,450 +0.00(+0.01%)
Mar 20, 2013 3.720 3.950 3.680 3.880 47,748 +0.14(+3.74%)
Mar 19, 2013 3.780 3.780 3.680 3.740 17,941 -0.02(-0.53%)
Mar 18, 2013 3.680 3.800 3.680 3.760 11,420 +0.05(+1.35%)
Mar 15, 2013 3.870 3.870 3.660 3.710 119,666 -0.13(-3.39%)
Mar 14, 2013 3.880 3.890 3.720 3.840 55,491 -0.05(-1.29%)
Mar 13, 2013 3.820 3.890 3.780 3.890 37,113 +0.15(+4.01%)
Mar 12, 2013 3.740 3.870 3.710 3.740 41,971 -0.01(-0.27%)
Mar 11, 2013 3.910 3.930 3.690 3.750 72,598 -0.15(-3.85%)
Mar 08, 2013 3.890 3.950 3.840 3.900 79,684 +0.01(+0.26%)
Mar 07, 2013 3.670 3.950 3.670 3.890 62,155 +0.25(+6.87%)
Mar 06, 2013 3.750 3.760 3.600 3.640 22,980 -0.08(-2.15%)
Mar 05, 2013 3.820 3.910 3.670 3.720 91,042 -0.07(-1.85%)
Mar 04, 2013 3.660 3.850 3.660 3.790 32,492 +0.08(+2.16%)
Mar 01, 2013 3.550 3.730 3.550 3.710 32,164 +0.18(+5.10%)
Feb 28, 2013 3.580 3.630 3.471 3.530 55,984 -0.04(-1.12%)
Feb 27, 2013 3.710 3.763 3.550 3.570 72,623 -0.13(-3.51%)
Feb 26, 2013 3.740 3.770 3.650 3.700 29,043 -0.11(-2.89%)
Feb 22, 2013 3.900 3.900 3.750 3.810 57,059 -0.09(-2.31%)
Feb 21, 2013 4.000 4.050 3.860 3.900 72,448 -0.08(-2.01%)
Feb 20, 2013 3.910 4.000 3.830 3.980 45,956 +0.08(+2.05%)
Feb 19, 2013 3.780 3.980 3.780 3.900 74,124 +0.09(+2.36%)
Feb 15, 2013 4.000 4.000 3.810 3.810 32,183 -0.11(-2.81%)
Feb 14, 2013 3.950 4.020 3.850 3.920 25,285 -0.08(-2.00%)
Feb 13, 2013 3.990 4.030 3.870 4.000 21,651 -0.01(-0.25%)
Feb 12, 2013 3.840 4.100 3.810 4.010 119,201 +0.13(+3.35%)
Feb 11, 2013 3.940 4.030 3.860 3.880 26,631 -0.10(-2.51%)
Feb 08, 2013 4.050 4.050 3.905 3.980 63,715 -0.06(-1.49%)
Feb 07, 2013 4.070 4.190 4.020 4.040 44,312 -0.03(-0.74%)
Feb 06, 2013 4.050 4.080 4.010 4.070 33,930 -0.01(-0.25%)
Feb 04, 2013 4.110 4.190 3.930 4.080 169,397 +0.07(+1.77%)
Feb 01, 2013 3.650 4.010 3.630 4.009 202,213 +0.42(+11.67%)
Jan 31, 2013 3.600 3.600 3.440 3.590 26,002 -0.01(-0.28%)
Jan 30, 2013 3.460 3.672 3.370 3.600 69,490 +0.13(+3.75%)
Jan 29, 2013 3.650 3.680 3.430 3.470 89,082 -0.24(-6.47%)
Jan 28, 2013 3.760 3.760 3.640 3.710 24,604 -0.03(-0.80%)
Jan 25, 2013 3.710 3.750 3.660 3.740 39,810 +0.02(+0.54%)
Jan 24, 2013 3.770 3.770 3.660 3.720 50,813 -0.04(-1.06%)
Jan 23, 2013 3.766 3.790 3.710 3.760 26,359 -0.04(-1.06%)
Jan 22, 2013 3.930 3.930 3.750 3.800 76,595 -0.09(-2.31%)
Jan 18, 2013 3.910 3.910 3.850 3.890 29,607 -0.02(-0.51%)
Jan 17, 2013 4.000 4.000 3.820 3.910 42,603 -0.03(-0.76%)
Jan 16, 2013 3.960 3.960 3.860 3.940 16,744 +0.00(+0.00%)
Jan 15, 2013 3.820 3.970 3.800 3.940 37,949 +0.09(+2.34%)
Jan 14, 2013 4.000 4.040 3.850 3.850 124,029 -0.14(-3.51%)
Jan 11, 2013 4.000 4.000 3.850 3.990 51,250 +0.01(+0.25%)
Jan 10, 2013 3.860 4.000 3.860 3.980 52,863 +0.10(+2.58%)
Jan 09, 2013 3.700 3.900 3.700 3.880 38,912 +0.16(+4.30%)
Jan 08, 2013 3.890 3.890 3.680 3.720 52,861 -0.17(-4.37%)
Jan 07, 2013 3.890 3.930 3.780 3.890 39,972 -0.04(-1.02%)
Jan 04, 2013 3.950 3.970 3.700 3.930 180,030 -0.05(-1.26%)
Jan 03, 2013 3.910 4.000 3.830 3.980 65,636 +0.03(+0.76%)
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.