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 (%)
Dec 31, 2009 4.300 4.400 4.400 4.400 142,600 +0.12(+2.80%)
Dec 30, 2009 4.200 4.300 4.010 4.280 307,931 +0.13(+3.13%)
Dec 29, 2009 4.130 4.290 4.060 4.150 173,126 -0.01(-0.24%)
Dec 28, 2009 4.440 4.490 4.010 4.160 344,905 -0.23(-5.24%)
Dec 24, 2009 4.500 4.740 4.330 4.390 176,368 -0.08(-1.79%)
Dec 23, 2009 4.410 4.500 3.910 4.470 572,910 +0.06(+1.36%)
Dec 22, 2009 5.140 5.160 4.260 4.410 741,965 -0.73(-14.20%)
Dec 21, 2009 5.930 5.930 5.060 5.140 274,396 -0.65(-11.23%)
Dec 18, 2009 5.830 5.930 5.710 5.790 82,525 +0.07(+1.22%)
Dec 17, 2009 6.000 6.000 5.560 5.720 159,112 -0.21(-3.54%)
Dec 16, 2009 6.050 6.200 5.800 5.930 329,101 +0.00(+0.00%)
Dec 15, 2009 5.750 6.050 5.500 5.930 348,149 +0.21(+3.67%)
Dec 14, 2009 5.910 6.000 5.370 5.720 577,996 +0.35(+6.52%)
Dec 11, 2009 5.220 5.424 5.030 5.370 180,094 +0.21(+4.07%)
Dec 10, 2009 5.400 5.460 5.120 5.160 143,624 -0.15(-2.79%)
Dec 09, 2009 5.220 5.470 5.220 5.308 119,673 +0.08(+1.49%)
Dec 08, 2009 5.540 5.570 5.140 5.230 213,898 -0.31(-5.60%)
Dec 07, 2009 5.710 5.850 5.400 5.540 167,420 -0.17(-2.98%)
Dec 04, 2009 5.800 5.910 5.510 5.710 284,166 +0.01(+0.18%)
Dec 03, 2009 5.440 5.800 5.250 5.700 227,465 +0.25(+4.59%)
Dec 02, 2009 5.410 5.660 5.210 5.450 389,159 +0.04(+0.74%)
Dec 01, 2009 5.350 5.440 5.100 5.410 270,467 +0.23(+4.48%)
Nov 30, 2009 5.150 5.400 5.040 5.178 443,652 +0.19(+3.77%)
Nov 27, 2009 4.590 5.050 4.420 4.990 287,234 +0.19(+3.96%)
Nov 25, 2009 4.340 4.860 4.250 4.800 448,069 +0.55(+12.94%)
Nov 24, 2009 4.350 4.476 4.250 4.250 84,139 -0.10(-2.30%)
Nov 23, 2009 4.390 4.640 4.330 4.350 240,584 -0.02(-0.46%)
Nov 20, 2009 4.090 4.400 3.900 4.370 238,268 +0.15(+3.55%)
Nov 19, 2009 4.360 4.370 4.010 4.220 191,925 -0.14(-3.21%)
Nov 18, 2009 4.330 4.450 4.190 4.360 211,349 +0.02(+0.46%)
Nov 17, 2009 4.390 4.390 4.050 4.340 224,606 -0.05(-1.14%)
Nov 16, 2009 4.500 4.600 4.178 4.390 476,443 +0.26(+6.30%)
Nov 13, 2009 4.300 4.390 3.800 4.130 624,320 -0.01(-0.24%)
Nov 12, 2009 3.530 4.250 3.530 4.140 952,622 +0.76(+22.49%)
Nov 11, 2009 3.380 3.440 3.150 3.380 216,271 +0.05(+1.50%)
Nov 10, 2009 3.440 3.480 3.180 3.330 210,565 -0.05(-1.48%)
Nov 09, 2009 3.400 3.490 3.110 3.380 302,508 +0.01(+0.30%)
Nov 06, 2009 3.300 3.370 3.200 3.370 309,803 +0.08(+2.43%)
Nov 05, 2009 3.250 3.540 3.100 3.290 269,751 +0.10(+3.13%)
Nov 04, 2009 3.180 3.392 3.020 3.190 84,045 +0.07(+2.41%)
Nov 03, 2009 3.160 3.190 3.000 3.115 59,254 -0.02(-0.80%)
Nov 02, 2009 3.160 3.300 3.060 3.140 77,004 -0.01(-0.32%)
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%)
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.