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

Kandi Techs Group (NQ: KNDI )

2.550 -0.080 (-3.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 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 (%)
Jan 29, 2021 9.290 9.810 8.880 8.900 7,622,500 -0.11(-1.22%)
Jan 28, 2021 9.300 10.98 8.760 9.010 12,991,782 -0.30(-3.22%)
Jan 27, 2021 8.690 10.22 8.510 9.310 18,397,664 +0.49(+5.56%)
Jan 26, 2021 8.530 9.420 8.320 8.820 13,839,973 +0.48(+5.76%)
Jan 25, 2021 8.220 8.900 7.960 8.340 9,229,341 +0.16(+1.96%)
Jan 22, 2021 8.070 8.450 8.040 8.180 3,616,900 -0.13(-1.56%)
Jan 21, 2021 8.140 8.370 7.870 8.310 6,139,503 +0.12(+1.47%)
Jan 20, 2021 8.190 8.490 7.900 8.190 3,897,947 +0.01(+0.12%)
Jan 19, 2021 8.060 8.240 7.980 8.180 3,914,134 +0.27(+3.41%)
Jan 15, 2021 8.250 8.640 7.750 7.910 6,540,600 -0.48(-5.72%)
Jan 14, 2021 8.510 8.790 8.270 8.390 4,692,803 -0.03(-0.36%)
Jan 13, 2021 8.700 8.950 8.280 8.420 5,524,551 -0.46(-5.18%)
Jan 12, 2021 8.120 8.930 7.830 8.880 9,546,651 +0.76(+9.36%)
Jan 11, 2021 8.320 8.550 8.020 8.120 5,820,208 -0.44(-5.14%)
Jan 08, 2021 8.100 9.220 8.017 8.560 21,266,700 +0.81(+10.45%)
Jan 07, 2021 7.540 8.100 7.500 7.750 7,724,641 +0.47(+6.46%)
Jan 06, 2021 7.240 7.680 7.200 7.280 5,521,427 +0.05(+0.69%)
Jan 05, 2021 7.270 7.350 7.080 7.230 3,239,824 -0.10(-1.36%)
Jan 04, 2021 7.060 7.470 6.840 7.330 7,576,387 +0.43(+6.23%)
Dec 31, 2020 6.900 6.900 6.900 8,944,454 -0.47(-6.38%)
Dec 30, 2020 7.150 7.380 6.850 7.370 8,944,454 +0.16(+2.22%)
Dec 29, 2020 8.010 8.040 6.880 7.210 20,672,636 +0.33(+4.80%)
Dec 28, 2020 7.220 7.440 6.850 6.880 5,960,751 -0.32(-4.44%)
Dec 24, 2020 7.390 7.500 7.180 7.200 2,795,600 -0.17(-2.31%)
Dec 23, 2020 7.470 7.570 7.170 7.370 5,381,591 -0.11(-1.47%)
Dec 22, 2020 7.960 7.970 7.310 7.480 9,074,188 -0.40(-5.08%)
Dec 21, 2020 7.950 8.220 7.720 7.880 5,937,081 -0.23(-2.84%)
Dec 18, 2020 8.240 8.540 7.890 8.110 6,728,600 -0.08(-0.98%)
Dec 17, 2020 8.040 8.250 7.800 8.190 4,867,991 +0.16(+1.99%)
Dec 16, 2020 8.230 8.270 7.820 8.030 3,695,203 -0.12(-1.47%)
Dec 15, 2020 7.850 8.180 7.650 8.150 6,335,947 +0.33(+4.22%)
Dec 14, 2020 8.440 8.640 7.600 7.820 10,563,703 -0.65(-7.67%)
Dec 11, 2020 8.230 8.669 8.100 8.470 6,580,500 +0.09(+1.07%)
Dec 10, 2020 8.450 8.660 8.250 8.380 6,434,626 -0.27(-3.12%)
Dec 09, 2020 8.820 9.290 8.380 8.650 15,958,347 -0.04(-0.46%)
Dec 08, 2020 8.810 9.700 8.470 8.690 19,766,498 +0.20(+2.36%)
Dec 07, 2020 8.100 9.950 7.720 8.490 31,919,472 +0.50(+6.26%)
Dec 04, 2020 8.140 8.150 7.741 7.990 7,455,700 -0.07(-0.87%)
Dec 03, 2020 8.350 8.520 7.890 8.060 9,469,711 -0.31(-3.70%)
Dec 02, 2020 7.600 8.440 7.020 8.370 21,163,640 -0.20(-2.33%)
Dec 01, 2020 8.930 9.500 8.200 8.570 23,154,390 -1.19(-12.19%)
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%)
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.