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

Kandi Techs Group (NQ: KNDI )

2.510 -0.010 (-0.40%)
Streaming Delayed Price Updated: 10:08 AM 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 (%)
Apr 30, 2009 1.450 1.650 1.450 1.650 63,863 +0.20(+13.78%)
Apr 29, 2009 1.500 1.650 1.450 1.450 38,692 +0.02(+1.26%)
Apr 28, 2009 1.350 1.650 1.350 1.432 40,040 +0.13(+10.16%)
Apr 27, 2009 1.380 1.380 1.300 1.300 5,200 +0.00(+0.00%)
Apr 24, 2009 1.300 1.350 1.183 1.300 3,330 -0.02(-1.52%)
Apr 23, 2009 1.330 1.330 1.200 1.320 6,220 +0.00(+0.00%)
Apr 22, 2009 1.350 1.383 1.320 1.320 2,750 -0.13(-8.97%)
Apr 21, 2009 1.495 1.500 1.450 1.450 4,779 -0.05(-3.33%)
Apr 20, 2009 1.500 1.500 1.360 1.500 18,350 +0.07(+4.90%)
Apr 17, 2009 1.490 1.740 1.220 1.430 20,216 +0.13(+10.00%)
Apr 16, 2009 1.400 1.400 1.200 1.300 3,300 -0.07(-4.97%)
Apr 15, 2009 1.200 1.390 1.200 1.368 12,385 +0.15(+12.13%)
Apr 14, 2009 1.310 1.310 1.220 1.220 7,290 +0.02(+1.67%)
Apr 13, 2009 1.150 1.310 1.140 1.200 11,935 +0.09(+8.11%)
Apr 09, 2009 0.9990 1.150 0.9990 1.110 10,980 +0.17(+18.09%)
Apr 08, 2009 0.9980 0.9980 0.9399 0.9400 20,200 +0.01(+1.08%)
Apr 07, 2009 0.9100 1.040 0.9100 0.9300 12,000 -0.08(-7.92%)
Apr 06, 2009 1.100 1.200 0.7800 1.010 16,863 -0.09(-8.17%)
Apr 03, 2009 1.220 1.220 1.000 1.100 19,356 -0.08(-6.78%)
Apr 02, 2009 1.050 1.180 1.000 1.180 25,200 +0.18(+17.99%)
Apr 01, 2009 1.100 1.100 0.9820 1.000 5,200 -0.05(-4.76%)
Mar 31, 2009 0.9500 1.050 0.9000 1.050 40,868 +0.20(+23.53%)
Mar 30, 2009 0.8800 0.9500 0.7472 0.8500 8,370 +0.07(+8.99%)
Mar 26, 2009 0.7500 0.9052 0.6200 0.7799 9,452 +0.03(+3.99%)
Mar 25, 2009 0.7800 0.7900 0.7500 0.7500 700 +0.00(+0.27%)
Mar 24, 2009 0.7900 0.7900 0.6200 0.7480 1,139 -0.04(-5.32%)
Mar 23, 2009 0.7900 0.7900 0.6100 0.7900 1,425 +0.04(+5.61%)
Mar 20, 2009 0.6752 0.7480 0.5600 0.7480 3,800 +0.10(+14.72%)
Mar 19, 2009 0.5700 0.7900 0.6520 0.6520 3,796 +0.05(+8.68%)
Mar 18, 2009 0.5700 0.8200 0.4900 0.5999 7,488 +0.10(+20.00%)
Mar 17, 2009 0.4900 0.5000 0.4900 0.4999 3,885 -0.00(-0.02%)
Mar 16, 2009 0.5510 0.6120 0.5000 0.5000 9,130 -0.10(-16.42%)
Mar 13, 2009 0.5500 0.5982 0.5500 0.5982 5,400 -0.10(-14.54%)
Mar 12, 2009 0.6900 0.7000 0.6900 0.7000 200 +0.10(+17.65%)
Mar 11, 2009 0.6900 0.7000 0.5900 0.5950 5,400 -0.01(-0.83%)
Mar 10, 2009 0.4800 0.7100 0.4800 0.6000 4,155 -0.07(-9.91%)
Mar 06, 2009 0.4500 0.6660 0.6660 0.6660 1,900 -0.06(-8.77%)
Mar 05, 2009 0.7300 0.7300 0.7300 0.7300 600 -0.01(-1.35%)
Mar 04, 2009 0.8300 0.8300 0.7400 0.7400 260 +0.24(+48.00%)
Mar 02, 2009 0.4600 0.5700 0.4600 0.5000 6,700 -0.09(-15.25%)
Feb 27, 2009 0.6800 0.6800 0.5799 0.5900 3,460 -0.04(-6.82%)
Feb 25, 2009 0.6300 0.6332 0.6332 0.6332 1,500 +0.00(+0.51%)
Feb 24, 2009 0.6300 0.6300 0.6300 0.6300 1,085 +0.01(+0.80%)
Feb 23, 2009 0.8100 0.8100 0.6250 0.6250 600 -0.07(-9.81%)
Feb 20, 2009 0.6250 0.6930 0.6250 0.6930 525 +0.07(+10.88%)
Feb 19, 2009 0.8300 0.8300 0.6200 0.6250 5,942 +0.03(+4.17%)
Feb 18, 2009 0.7200 0.7200 0.5600 0.6000 2,000 -0.15(-20.00%)
Feb 17, 2009 0.9000 0.9000 0.7000 0.7500 2,500 -0.05(-6.25%)
Feb 13, 2009 0.8000 0.8000 0.8000 0.8000 200 +0.00(+0.00%)
Feb 12, 2009 0.8000 0.8420 0.7200 0.8000 4,524 +0.00(+0.00%)
Feb 10, 2009 0.8000 0.8000 0.8000 0.8000 8,900 -0.08(-9.09%)
Feb 06, 2009 0.8000 0.8800 0.8800 0.8800 6,100 +0.15(+20.55%)
Feb 05, 2009 0.8300 0.8300 0.7300 0.7300 7,817 -0.10(-12.05%)
Feb 04, 2009 0.8300 0.8301 0.8300 0.8300 6,100 +0.10(+13.70%)
Feb 03, 2009 0.7500 0.7500 0.7300 0.7300 2,000 -0.15(-16.57%)
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.