Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kandi Techs Group (NQ: KNDI )

2.240 -0.120 (-5.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 30, 2009 3.340 3.460 3.000 3.150 131,556 -0.25(-7.35%)
Oct 29, 2009 3.050 3.510 2.940 3.400 315,850 +0.41(+13.71%)
Oct 28, 2009 2.950 3.195 2.840 2.990 171,311 -0.05(-1.64%)
Oct 27, 2009 3.430 3.440 2.970 3.040 209,664 -0.27(-8.16%)
Oct 26, 2009 3.600 3.650 3.170 3.310 297,443 -0.29(-8.06%)
Oct 23, 2009 3.884 3.900 3.440 3.600 184,407 -0.28(-7.22%)
Oct 22, 2009 3.970 4.050 3.730 3.880 184,645 -0.05(-1.27%)
Oct 21, 2009 3.540 4.000 3.476 3.930 604,849 +0.46(+13.26%)
Oct 20, 2009 3.490 3.840 3.420 3.470 255,613 -0.16(-4.41%)
Oct 19, 2009 3.690 3.800 3.050 3.630 432,874 -0.06(-1.63%)
Oct 16, 2009 3.500 4.120 3.500 3.690 1,279,903 +0.41(+12.50%)
Oct 15, 2009 2.960 3.300 2.704 3.280 222,013 +0.29(+9.70%)
Oct 14, 2009 2.470 3.450 2.470 2.990 334,501 +0.59(+24.58%)
Oct 13, 2009 2.300 2.410 2.300 2.400 63,000 +0.19(+8.60%)
Oct 12, 2009 2.350 2.480 2.030 2.210 21,351 -0.21(-8.67%)
Oct 09, 2009 2.400 2.420 2.260 2.420 34,890 +0.14(+6.14%)
Oct 08, 2009 2.230 2.400 2.200 2.280 12,064 +0.08(+3.64%)
Oct 07, 2009 2.180 2.600 2.050 2.200 24,401 -0.15(-6.38%)
Oct 06, 2009 2.030 2.427 2.010 2.350 4,771 +0.32(+15.76%)
Oct 05, 2009 2.200 2.200 1.780 2.030 36,728 -0.22(-9.78%)
Oct 02, 2009 2.300 2.300 2.160 2.250 10,320 -0.11(-4.66%)
Oct 01, 2009 2.170 2.420 2.150 2.360 10,135 +0.01(+0.42%)
Sep 30, 2009 2.240 2.469 2.040 2.350 9,418 +0.11(+4.91%)
Sep 29, 2009 2.100 2.350 2.090 2.240 18,606 -0.01(-0.44%)
Sep 28, 2009 1.790 2.250 1.790 2.250 25,306 +0.43(+23.63%)
Sep 25, 2009 1.660 1.820 1.660 1.820 7,300 +0.07(+3.99%)
Sep 24, 2009 1.650 1.980 1.640 1.750 11,788 +0.07(+4.16%)
Sep 23, 2009 1.820 1.820 1.640 1.680 9,035 -0.13(-7.18%)
Sep 22, 2009 1.990 2.000 1.800 1.810 28,150 -0.09(-4.73%)
Sep 21, 2009 1.590 2.250 1.420 1.900 57,408 +0.35(+22.59%)
Sep 18, 2009 1.430 1.550 1.430 1.550 11,439 +0.13(+9.15%)
Sep 17, 2009 1.450 1.450 1.410 1.420 4,250 -0.04(-2.74%)
Sep 16, 2009 1.500 1.500 1.460 1.460 1,604 -0.04(-2.67%)
Sep 15, 2009 1.520 1.560 1.500 1.500 11,195 -0.01(-0.66%)
Sep 14, 2009 1.500 1.520 1.400 1.510 3,100 -0.01(-0.66%)
Sep 11, 2009 1.404 1.520 1.350 1.520 15,251 +0.07(+4.83%)
Sep 10, 2009 1.450 1.450 1.440 1.450 13,191 -0.01(-0.38%)
Sep 09, 2009 1.520 1.520 1.440 1.456 9,300 +0.01(+0.38%)
Sep 08, 2009 1.400 1.450 1.390 1.450 8,500 +0.05(+3.57%)
Sep 04, 2009 1.250 1.440 1.250 1.400 11,428 +0.08(+6.06%)
Sep 03, 2009 1.450 1.450 1.320 1.320 12,000 -0.07(-5.04%)
Sep 02, 2009 1.380 1.390 1.380 1.390 6,300 +0.03(+2.21%)
Aug 31, 2009 1.350 1.400 1.350 1.360 4,150 -0.12(-8.11%)
Aug 28, 2009 1.350 1.520 1.350 1.480 14,748 +0.02(+1.37%)
Aug 27, 2009 1.460 1.460 1.460 1.460 2,000 -0.02(-1.35%)
Aug 26, 2009 1.450 1.482 1.400 1.480 3,100 +0.03(+2.07%)
Aug 25, 2009 1.350 1.550 1.350 1.450 15,242 +0.09(+6.62%)
Aug 24, 2009 1.540 1.550 1.350 1.360 9,052 -0.02(-1.45%)
Aug 21, 2009 1.400 1.400 1.380 1.380 8,892 +0.00(+0.00%)
Aug 20, 2009 1.450 1.450 1.380 1.380 1,284 +0.01(+0.73%)
Aug 19, 2009 1.280 1.550 1.280 1.370 11,200 -0.08(-5.52%)
Aug 18, 2009 1.350 1.480 1.260 1.450 6,500 +0.05(+3.84%)
Aug 17, 2009 1.400 1.450 1.340 1.396 6,100 +0.06(+4.68%)
Aug 14, 2009 1.330 1.450 1.310 1.334 5,600 +0.12(+10.25%)
Aug 13, 2009 1.290 1.300 1.100 1.210 5,900 -0.14(-10.38%)
Aug 12, 2009 1.330 1.350 1.250 1.350 13,946 +0.02(+1.51%)
Aug 10, 2009 1.400 1.330 1.330 1.330 4,900 -0.07(-5.00%)
Aug 07, 2009 1.480 1.480 1.300 1.400 14,005 -0.07(-4.76%)
Aug 06, 2009 1.440 1.470 1.440 1.470 4,100 +0.04(+2.80%)
Aug 05, 2009 1.440 1.475 1.430 1.430 6,404 -0.04(-2.72%)
Aug 04, 2009 1.210 1.480 1.200 1.470 14,100 -0.01(-0.68%)
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.