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 (%)
Mar 28, 2024 2.050 2.130 2.050 2.120 80,484 +0.05(+2.42%)
Mar 27, 2024 2.050 2.090 2.050 2.070 107,959 -0.01(-0.48%)
Mar 26, 2024 2.120 2.160 2.080 2.080 108,201 -0.04(-1.89%)
Mar 25, 2024 2.170 2.180 2.040 2.120 168,181 -0.02(-0.93%)
Mar 22, 2024 2.140 2.170 2.100 2.140 157,666 +0.01(+0.47%)
Mar 21, 2024 2.230 2.260 2.120 2.130 166,477 -0.10(-4.48%)
Mar 20, 2024 2.250 2.280 2.220 2.230 112,276 -0.01(-0.45%)
Mar 19, 2024 2.250 2.270 2.230 2.240 57,195 -0.05(-2.18%)
Mar 18, 2024 2.300 2.325 2.230 2.290 122,858 -0.01(-0.43%)
Mar 15, 2024 2.350 2.390 2.220 2.300 217,548 -0.10(-4.17%)
Mar 14, 2024 2.440 2.455 2.400 2.400 104,354 -0.06(-2.44%)
Mar 13, 2024 2.400 2.520 2.392 2.460 77,198 +0.04(+1.65%)
Mar 12, 2024 2.400 2.460 2.270 2.420 91,385 +0.00(+0.00%)
Mar 11, 2024 2.370 2.470 2.370 2.420 103,505 +0.07(+2.98%)
Mar 08, 2024 2.340 2.390 2.330 2.350 58,425 -0.02(-0.84%)
Mar 07, 2024 2.390 2.413 2.360 2.370 43,437 -0.04(-1.86%)
Mar 06, 2024 2.350 2.460 2.350 2.415 112,896 +0.06(+2.33%)
Mar 05, 2024 2.380 2.440 2.320 2.360 87,789 -0.04(-1.67%)
Mar 04, 2024 2.440 2.470 2.399 2.400 112,061 -0.06(-2.44%)
Mar 01, 2024 2.520 2.523 2.410 2.460 130,493 -0.06(-2.38%)
Feb 29, 2024 2.540 2.550 2.510 2.520 60,318 -0.02(-0.79%)
Feb 28, 2024 2.500 2.559 2.500 2.540 68,241 +0.03(+1.20%)
Feb 27, 2024 2.500 2.560 2.500 2.510 51,825 -0.01(-0.40%)
Feb 26, 2024 2.580 2.650 2.500 2.520 193,202 -0.08(-3.08%)
Feb 23, 2024 2.630 2.700 2.580 2.600 68,842 -0.04(-1.52%)
Feb 22, 2024 2.660 2.720 2.640 2.640 57,898 -0.03(-1.12%)
Feb 21, 2024 2.660 2.740 2.660 2.670 41,552 +0.00(+0.00%)
Feb 20, 2024 2.660 2.790 2.660 2.670 52,722 -0.01(-0.37%)
Feb 16, 2024 2.550 2.710 2.550 2.680 48,991 +0.04(+1.52%)
Feb 15, 2024 2.610 2.680 2.610 2.640 69,931 +0.03(+1.15%)
Feb 14, 2024 2.600 2.636 2.560 2.610 66,260 +0.00(+0.00%)
Feb 13, 2024 2.600 2.650 2.600 2.610 35,598 -0.06(-2.25%)
Feb 12, 2024 2.610 2.680 2.510 2.670 80,650 +0.00(+0.00%)
Feb 09, 2024 2.630 2.720 2.630 2.670 40,037 -0.04(-1.48%)
Feb 08, 2024 2.540 2.730 2.540 2.710 71,981 +0.14(+5.45%)
Feb 07, 2024 2.600 2.640 2.570 2.570 72,831 -0.07(-2.65%)
Feb 06, 2024 2.610 2.660 2.610 2.640 43,613 +0.03(+1.15%)
Feb 05, 2024 2.640 2.650 2.600 2.610 60,405 -0.07(-2.61%)
Feb 02, 2024 2.680 2.705 2.660 2.680 47,121 -0.03(-1.11%)
Feb 01, 2024 2.700 2.760 2.700 2.710 26,284 +0.01(+0.37%)
Jan 31, 2024 2.750 2.780 2.700 2.700 36,295 -0.08(-3.05%)
Jan 30, 2024 2.800 2.870 2.780 2.785 32,065 -0.05(-1.94%)
Jan 29, 2024 2.710 2.950 2.710 2.840 140,257 +0.12(+4.41%)
Jan 26, 2024 2.620 2.770 2.615 2.720 109,378 +0.06(+2.26%)
Jan 25, 2024 2.740 2.780 2.660 2.660 42,700 -0.07(-2.56%)
Jan 24, 2024 2.780 2.810 2.730 2.730 114,691 +0.00(+0.00%)
Jan 23, 2024 2.540 2.740 2.540 2.730 103,792 +0.17(+6.64%)
Jan 22, 2024 2.490 2.580 2.490 2.560 75,780 +0.05(+1.99%)
Jan 19, 2024 2.510 2.570 2.460 2.510 171,767 -0.07(-2.71%)
Jan 18, 2024 2.690 2.705 2.560 2.580 129,885 -0.08(-3.01%)
Jan 17, 2024 2.670 2.758 2.650 2.660 95,540 -0.01(-0.37%)
Jan 16, 2024 2.820 2.820 2.650 2.670 171,583 -0.14(-4.98%)
Jan 12, 2024 2.970 2.970 2.800 2.810 85,560 -0.11(-3.77%)
Jan 11, 2024 2.980 3.020 2.910 2.920 163,460 -0.09(-2.99%)
Jan 10, 2024 2.990 3.050 2.990 3.010 89,403 +0.03(+1.01%)
Jan 09, 2024 2.910 3.125 2.900 2.980 213,411 +0.07(+2.41%)
Jan 08, 2024 2.890 2.990 2.885 2.910 143,184 +0.02(+0.69%)
Jan 05, 2024 2.820 2.940 2.820 2.890 107,498 +0.05(+1.76%)
Jan 04, 2024 2.790 2.850 2.780 2.840 70,064 +0.04(+1.43%)
Jan 03, 2024 2.770 2.830 2.770 2.800 92,738 -0.02(-0.71%)
Jan 02, 2024 2.740 2.890 2.740 2.820 90,016 +0.02(+0.71%)
Dec 29, 2023 2.800 2.950 2.690 2.800 276,730 +0.00(+0.18%)
Dec 28, 2023 2.600 2.840 2.600 2.795 328,693 +0.15(+5.47%)
Dec 27, 2023 2.680 2.690 2.610 2.650 227,786 -0.02(-0.75%)
Dec 26, 2023 2.720 2.743 2.670 2.670 104,410 -0.07(-2.55%)
Dec 22, 2023 2.730 2.800 2.720 2.740 74,376 -0.05(-1.79%)
Dec 21, 2023 2.770 2.820 2.722 2.790 84,338 +0.04(+1.45%)
Dec 20, 2023 2.800 2.847 2.750 2.750 90,253 -0.05(-1.79%)
Dec 19, 2023 2.790 2.865 2.790 2.800 98,775 +0.01(+0.36%)
Dec 18, 2023 2.730 2.811 2.671 2.790 140,391 +0.09(+3.33%)
Dec 15, 2023 2.640 2.740 2.640 2.700 167,884 +0.05(+1.89%)
Dec 14, 2023 2.600 2.680 2.600 2.650 134,348 +0.06(+2.32%)
Dec 13, 2023 2.620 2.640 2.590 2.590 107,584 -0.04(-1.52%)
Dec 12, 2023 2.610 2.640 2.610 2.630 73,801 +0.03(+1.15%)
Dec 11, 2023 2.650 2.670 2.560 2.600 66,884 -0.05(-1.89%)
Dec 08, 2023 2.690 2.730 2.630 2.650 170,030 -0.05(-1.85%)
Dec 07, 2023 2.690 2.720 2.650 2.700 83,009 +0.01(+0.37%)
Dec 06, 2023 2.710 2.740 2.690 2.690 62,917 -0.02(-0.55%)
Dec 05, 2023 2.700 2.730 2.690 2.705 65,426 -0.00(-0.18%)
Dec 04, 2023 2.740 2.750 2.660 2.710 154,485 -0.07(-2.52%)
Dec 01, 2023 2.780 2.810 2.740 2.780 84,615 -0.02(-0.71%)
Nov 30, 2023 2.830 2.870 2.780 2.800 54,490 -0.04(-1.23%)
Nov 29, 2023 2.900 2.930 2.830 2.835 44,930 -0.04(-1.56%)
Nov 28, 2023 2.910 2.950 2.860 2.880 98,999 -0.03(-1.03%)
Nov 27, 2023 2.970 2.980 2.890 2.910 186,687 +0.07(+2.46%)
Nov 24, 2023 2.810 2.850 2.780 2.840 141,134 +0.04(+1.43%)
Nov 22, 2023 2.780 2.820 2.731 2.800 150,132 +0.03(+1.08%)
Nov 21, 2023 2.700 2.780 2.681 2.770 104,219 +0.02(+0.73%)
Nov 20, 2023 2.800 2.840 2.740 2.750 72,023 -0.07(-2.48%)
Nov 17, 2023 2.770 2.910 2.770 2.820 84,122 +0.03(+1.08%)
Nov 16, 2023 2.850 2.900 2.780 2.790 77,156 -0.09(-3.12%)
Nov 15, 2023 2.940 2.990 2.880 2.880 78,232 -0.06(-2.04%)
Nov 14, 2023 2.960 3.040 2.910 2.940 110,409 +0.06(+2.08%)
Nov 13, 2023 3.040 3.070 2.830 2.880 212,799 -0.24(-7.69%)
Nov 10, 2023 3.200 3.230 3.120 3.120 90,805 -0.08(-2.50%)
Nov 09, 2023 3.330 3.330 3.200 3.200 98,289 -0.16(-4.76%)
Nov 08, 2023 3.430 3.440 3.333 3.360 75,450 +0.01(+0.30%)
Nov 07, 2023 3.320 3.410 3.320 3.350 69,183 +0.04(+1.21%)
Nov 06, 2023 3.350 3.387 3.295 3.310 108,869 -0.06(-1.78%)
Nov 03, 2023 3.300 3.420 3.300 3.370 91,460 +0.09(+2.74%)
Nov 02, 2023 3.220 3.340 3.220 3.280 63,302 +0.03(+0.92%)
Nov 01, 2023 3.200 3.260 3.200 3.250 59,040 +0.05(+1.56%)
Oct 31, 2023 3.280 3.280 3.200 3.200 92,526 -0.05(-1.54%)
Oct 30, 2023 3.230 3.280 3.220 3.250 57,666 +0.03(+0.93%)
Oct 27, 2023 3.230 3.290 3.220 3.220 88,868 -0.04(-1.38%)
Oct 26, 2023 3.200 3.290 3.200 3.265 86,530 +0.04(+1.24%)
Oct 25, 2023 3.320 3.400 3.205 3.225 153,580 -0.13(-4.02%)
Oct 24, 2023 3.350 3.420 3.310 3.360 77,631 +0.01(+0.30%)
Oct 23, 2023 3.300 3.593 3.300 3.350 250,086 -0.03(-0.89%)
Oct 20, 2023 3.420 3.480 3.300 3.380 158,687 -0.06(-1.74%)
Oct 19, 2023 3.410 3.510 3.390 3.440 124,055 +0.03(+0.88%)
Oct 18, 2023 3.410 3.480 3.381 3.410 86,849 -0.04(-1.16%)
Oct 17, 2023 3.640 3.640 3.440 3.450 93,077 -0.13(-3.63%)
Oct 16, 2023 3.590 3.651 3.500 3.580 135,640 -0.03(-0.83%)
Oct 13, 2023 3.620 3.651 3.560 3.610 114,613 -0.03(-0.82%)
Oct 12, 2023 3.660 3.660 3.582 3.640 96,510 -0.02(-0.55%)
Oct 11, 2023 3.590 3.670 3.590 3.660 79,241 +0.06(+1.67%)
Oct 10, 2023 3.530 3.634 3.530 3.600 75,414 +0.05(+1.41%)
Oct 09, 2023 3.520 3.590 3.450 3.550 122,963 -0.02(-0.56%)
Oct 06, 2023 3.480 3.580 3.400 3.570 239,609 +0.06(+1.71%)
Oct 05, 2023 3.460 3.510 3.412 3.510 39,337 +0.05(+1.45%)
Oct 04, 2023 3.490 3.500 3.250 3.460 184,068 -0.03(-0.86%)
Oct 03, 2023 3.390 3.520 3.390 3.490 86,078 +0.07(+2.05%)
Oct 02, 2023 3.440 3.470 3.400 3.420 65,704 -0.04(-1.16%)
Sep 29, 2023 3.450 3.500 3.450 3.460 35,279 +0.03(+0.87%)
Sep 28, 2023 3.500 3.520 3.410 3.430 63,659 -0.08(-2.28%)
Sep 27, 2023 3.470 3.550 3.447 3.510 71,125 +0.04(+1.30%)
Sep 26, 2023 3.410 3.500 3.390 3.465 104,007 +0.00(+0.14%)
Sep 25, 2023 3.430 3.470 3.440 3.460 114,618 +0.00(+0.00%)
Sep 22, 2023 3.530 3.550 3.450 3.460 140,937 -0.03(-0.86%)
Sep 21, 2023 3.450 3.520 3.450 3.490 153,648 +0.00(+0.00%)
Sep 20, 2023 3.420 3.540 3.420 3.490 119,171 +0.04(+1.16%)
Sep 19, 2023 3.450 3.460 3.370 3.450 103,480 +0.03(+0.88%)
Sep 18, 2023 3.370 3.460 3.360 3.420 67,186 +0.04(+1.18%)
Sep 15, 2023 3.350 3.450 3.343 3.380 119,842 -0.01(-0.29%)
Sep 14, 2023 3.300 3.440 3.230 3.390 152,376 +0.11(+3.35%)
Sep 13, 2023 3.240 3.300 3.200 3.280 128,153 +0.02(+0.61%)
Sep 12, 2023 3.300 3.330 3.210 3.260 102,779 -0.05(-1.51%)
Sep 11, 2023 3.190 3.360 3.190 3.310 119,000 +0.11(+3.44%)
Sep 08, 2023 3.260 3.270 3.160 3.200 81,007 -0.03(-0.93%)
Sep 07, 2023 3.310 3.320 3.140 3.230 104,972 -0.11(-3.29%)
Sep 06, 2023 3.340 3.450 3.300 3.340 226,590 +0.04(+1.21%)
Sep 05, 2023 3.250 3.345 3.230 3.300 105,246 +0.03(+0.92%)
Sep 01, 2023 3.160 3.290 3.160 3.270 70,245 +0.09(+2.83%)
Aug 31, 2023 3.240 3.270 3.150 3.180 107,543 -0.05(-1.55%)
Aug 30, 2023 3.170 3.280 3.170 3.230 119,577 +0.04(+1.25%)
Aug 29, 2023 3.160 3.200 3.115 3.190 79,935 +0.05(+1.59%)
Aug 28, 2023 3.080 3.190 3.080 3.140 78,192 +0.03(+0.96%)
Aug 25, 2023 3.210 3.230 3.110 3.110 145,083 -0.09(-2.81%)
Aug 24, 2023 3.240 3.257 3.200 3.200 74,454 -0.06(-1.84%)
Aug 23, 2023 3.250 3.310 3.250 3.260 45,532 -0.01(-0.31%)
Aug 22, 2023 3.260 3.340 3.240 3.270 94,378 +0.01(+0.31%)
Aug 21, 2023 3.260 3.330 3.250 3.260 85,360 -0.04(-1.06%)
Aug 18, 2023 3.360 3.389 3.270 3.295 105,735 -0.14(-3.94%)
Aug 17, 2023 3.420 3.450 3.353 3.430 131,709 +0.03(+0.88%)
Aug 16, 2023 3.440 3.520 3.220 3.400 296,735 -0.07(-2.02%)
Aug 15, 2023 3.530 3.530 3.429 3.470 229,510 -0.06(-1.70%)
Aug 14, 2023 3.640 3.640 3.525 3.530 142,722 -0.15(-4.08%)
Aug 11, 2023 3.680 3.740 3.660 3.680 104,357 -0.06(-1.60%)
Aug 10, 2023 3.660 3.740 3.630 3.740 132,484 +0.12(+3.31%)
Aug 09, 2023 3.670 3.670 3.560 3.620 126,324 -0.06(-1.63%)
Aug 08, 2023 3.650 3.680 3.550 3.680 184,100 +0.07(+1.94%)
Aug 07, 2023 3.530 3.640 3.530 3.610 142,657 +0.04(+1.12%)
Aug 04, 2023 3.530 3.620 3.520 3.570 99,226 +0.03(+0.85%)
Aug 03, 2023 3.510 3.595 3.510 3.540 59,497 +0.01(+0.28%)
Aug 02, 2023 3.570 3.600 3.520 3.530 88,072 -0.07(-1.94%)
Aug 01, 2023 3.670 3.678 3.560 3.600 66,483 -0.07(-1.91%)
Jul 31, 2023 3.610 3.687 3.610 3.670 83,354 +0.06(+1.66%)
Jul 28, 2023 3.600 3.690 3.595 3.610 97,345 +0.04(+1.12%)
Jul 27, 2023 3.650 3.690 3.540 3.570 122,130 -0.06(-1.65%)
Jul 26, 2023 3.640 3.730 3.630 3.630 117,612 -0.04(-1.09%)
Jul 25, 2023 3.720 3.760 3.650 3.670 85,544 -0.05(-1.34%)
Jul 24, 2023 3.690 3.800 3.690 3.720 143,962 +0.00(+0.00%)
Jul 21, 2023 3.790 3.805 3.700 3.720 128,593 -0.09(-2.36%)
Jul 20, 2023 3.800 3.810 3.730 3.810 68,489 +0.01(+0.26%)
Jul 19, 2023 3.630 3.840 3.614 3.800 213,748 +0.16(+4.40%)
Jul 18, 2023 3.660 3.700 3.600 3.640 226,565 -0.02(-0.55%)
Jul 17, 2023 3.800 3.810 3.640 3.660 275,949 -0.15(-3.94%)
Jul 14, 2023 3.810 3.882 3.800 3.810 123,160 -0.07(-1.80%)
Jul 13, 2023 3.900 3.940 3.870 3.880 87,873 -0.02(-0.51%)
Jul 12, 2023 3.890 3.960 3.876 3.900 98,975 +0.02(+0.52%)
Jul 11, 2023 3.840 3.940 3.840 3.880 123,727 +0.02(+0.52%)
Jul 10, 2023 3.860 3.910 3.840 3.860 110,918 -0.02(-0.52%)
Jul 07, 2023 3.900 3.960 3.880 3.880 89,272 -0.02(-0.51%)
Jul 06, 2023 3.900 3.930 3.870 3.900 109,801 -0.03(-0.76%)
Jul 05, 2023 3.880 3.960 3.876 3.930 136,533 +0.06(+1.55%)
Jul 03, 2023 3.930 4.000 3.750 3.870 283,463 -0.09(-2.27%)
Jun 30, 2023 4.020 4.080 3.960 3.960 112,841 -0.07(-1.74%)
Jun 29, 2023 3.960 4.055 3.960 4.030 92,021 +0.04(+1.00%)
Jun 28, 2023 4.020 4.070 3.990 3.990 106,342 -0.03(-0.75%)
Jun 27, 2023 3.960 4.040 3.950 4.020 106,720 +0.05(+1.26%)
Jun 26, 2023 4.000 4.095 3.930 3.970 116,048 -0.03(-0.75%)
Jun 23, 2023 4.000 4.090 3.990 4.000 208,729 -0.08(-1.96%)
Jun 22, 2023 4.000 4.150 4.000 4.080 149,612 +0.03(+0.74%)
Jun 21, 2023 4.110 4.110 3.940 4.050 224,176 -0.03(-0.74%)
Jun 20, 2023 4.180 4.180 4.050 4.080 109,661 -0.10(-2.39%)
Jun 16, 2023 4.140 4.180 4.060 4.180 213,055 +0.08(+1.95%)
Jun 15, 2023 4.020 4.270 4.020 4.100 303,185 +1.06(+34.87%)
May 08, 2023 2.950 3.080 2.920 3.040 184,277 +0.06(+2.01%)
May 05, 2023 2.970 3.080 2.960 2.980 93,554 +0.01(+0.34%)
May 04, 2023 3.170 3.210 2.940 2.970 305,129 -0.19(-6.01%)
May 03, 2023 3.140 3.223 3.130 3.160 101,179 +0.00(+0.00%)
May 02, 2023 3.150 3.225 3.115 3.160 218,280 +0.03(+0.96%)
May 01, 2023 3.150 3.150 3.030 3.130 197,698 -0.05(-1.57%)
Apr 28, 2023 3.130 3.250 3.130 3.180 231,800 +0.08(+2.58%)
Apr 27, 2023 2.960 3.200 2.940 3.100 514,265 +0.17(+5.80%)
Apr 26, 2023 2.870 2.945 2.870 2.930 186,130 +0.08(+2.81%)
Apr 25, 2023 2.800 2.890 2.800 2.850 198,370 +0.02(+0.71%)
Apr 24, 2023 2.830 2.860 2.770 2.830 98,747 +0.00(+0.00%)
Apr 21, 2023 2.820 2.870 2.815 2.830 103,688 +0.00(+0.00%)
Apr 20, 2023 2.800 2.890 2.800 2.830 227,164 +0.00(+0.00%)
Apr 19, 2023 2.760 2.870 2.730 2.830 148,528 +0.05(+1.80%)
Apr 18, 2023 2.720 2.840 2.720 2.780 158,608 +0.05(+1.83%)
Apr 17, 2023 2.720 2.755 2.710 2.730 113,687 -0.01(-0.36%)
Apr 14, 2023 2.750 2.760 2.710 2.740 79,905 +0.00(+0.00%)
Apr 13, 2023 2.730 2.785 2.721 2.740 92,974 +0.00(+0.00%)
Apr 12, 2023 2.780 2.800 2.730 2.740 132,752 +0.01(+0.37%)
Apr 11, 2023 2.670 2.780 2.670 2.730 121,347 +0.08(+3.02%)
Apr 10, 2023 2.650 2.678 2.610 2.650 83,585 +0.00(+0.00%)
Apr 06, 2023 2.690 2.690 2.650 2.650 107,404 -0.02(-0.56%)
Apr 05, 2023 2.710 2.760 2.460 2.665 218,300 -0.04(-1.66%)
Apr 04, 2023 2.810 2.830 2.710 2.710 277,247 -0.12(-4.24%)
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.