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 (%)
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%)
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.