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

Kandi Techs Group (NQ: KNDI )

1.295 -0.045 (-3.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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, 2024 1.440 1.448 1.330 1.340 131,815 -0.10(-6.94%)
Oct 29, 2024 1.480 1.480 1.410 1.440 163,779 -0.05(-3.36%)
Oct 28, 2024 1.410 1.510 1.400 1.490 164,841 +0.09(+6.43%)
Oct 25, 2024 1.380 1.420 1.380 1.400 101,781 +0.02(+1.45%)
Oct 24, 2024 1.440 1.480 1.380 1.380 120,705 -0.07(-4.83%)
Oct 23, 2024 1.450 1.460 1.430 1.450 208,385 +0.01(+0.69%)
Oct 22, 2024 1.480 1.490 1.430 1.440 307,239 -0.03(-2.04%)
Oct 21, 2024 1.530 1.540 1.470 1.470 329,740 -0.08(-5.16%)
Oct 18, 2024 1.620 1.639 1.540 1.550 290,163 -0.07(-4.32%)
Oct 17, 2024 1.640 1.650 1.610 1.620 97,540 -0.02(-1.22%)
Oct 16, 2024 1.690 1.700 1.630 1.640 130,887 +0.01(+0.61%)
Oct 15, 2024 1.680 1.730 1.630 1.630 194,774 -0.05(-2.98%)
Oct 14, 2024 1.750 1.790 1.650 1.680 216,397 -0.07(-4.00%)
Oct 11, 2024 1.630 1.760 1.600 1.750 281,547 +0.12(+7.36%)
Oct 10, 2024 1.690 1.730 1.620 1.630 303,968 -0.08(-4.68%)
Oct 09, 2024 1.700 1.790 1.670 1.710 250,423 +0.00(+0.00%)
Oct 08, 2024 1.730 1.740 1.680 1.710 142,610 -0.03(-1.72%)
Oct 07, 2024 1.870 1.950 1.730 1.740 304,032 -0.11(-5.95%)
Oct 04, 2024 1.900 1.970 1.760 1.850 274,906 -0.01(-0.54%)
Oct 03, 2024 1.930 2.000 1.834 1.860 201,522 -0.11(-5.58%)
Oct 02, 2024 2.000 2.050 1.880 1.970 284,754 +0.06(+3.14%)
Oct 01, 2024 2.070 2.070 1.830 1.910 301,641 -0.15(-7.28%)
Sep 30, 2024 1.730 2.060 1.725 2.060 1,036,568 +0.34(+19.77%)
Sep 27, 2024 1.580 1.720 1.564 1.720 221,816 +0.14(+8.86%)
Sep 26, 2024 1.630 1.680 1.520 1.580 238,490 -0.03(-1.86%)
Sep 25, 2024 1.630 1.630 1.600 1.610 56,037 -0.02(-1.23%)
Sep 24, 2024 1.700 1.700 1.560 1.630 216,880 -0.06(-3.55%)
Sep 23, 2024 1.600 1.700 1.600 1.690 67,831 +0.09(+5.62%)
Sep 20, 2024 1.740 1.740 1.600 1.600 160,386 -0.09(-5.33%)
Sep 19, 2024 1.660 1.725 1.650 1.690 79,011 +0.03(+1.81%)
Sep 18, 2024 1.710 1.725 1.650 1.660 61,463 -0.06(-3.49%)
Sep 17, 2024 1.700 1.770 1.700 1.720 20,267 +0.01(+0.58%)
Sep 16, 2024 1.740 1.789 1.700 1.710 61,362 -0.04(-2.29%)
Sep 13, 2024 1.750 1.750 1.720 1.750 48,465 +0.01(+0.57%)
Sep 12, 2024 1.710 1.750 1.700 1.740 32,453 -0.01(-0.57%)
Sep 11, 2024 1.700 1.750 1.690 1.750 44,416 +0.04(+2.34%)
Sep 10, 2024 1.680 1.720 1.680 1.710 54,655 -0.01(-0.58%)
Sep 09, 2024 1.690 1.730 1.650 1.720 55,069 +0.05(+2.99%)
Sep 06, 2024 1.650 1.700 1.630 1.670 77,028 +0.01(+0.60%)
Sep 05, 2024 1.750 1.750 1.660 1.660 152,903 -0.08(-4.60%)
Sep 04, 2024 1.760 1.760 1.720 1.740 70,149 -0.01(-0.57%)
Sep 03, 2024 1.750 1.810 1.740 1.750 55,956 -0.02(-1.13%)
Aug 30, 2024 1.740 1.780 1.740 1.770 39,171 -0.01(-0.56%)
Aug 29, 2024 1.750 1.810 1.749 1.780 54,128 +0.01(+0.56%)
Aug 28, 2024 1.780 1.810 1.760 1.770 46,629 -0.03(-1.67%)
Aug 27, 2024 1.780 1.830 1.779 1.800 35,635 +0.01(+0.56%)
Aug 26, 2024 1.800 1.820 1.770 1.790 74,083 -0.03(-1.65%)
Aug 23, 2024 1.750 1.834 1.730 1.820 81,841 +0.07(+4.00%)
Aug 22, 2024 1.720 1.780 1.698 1.750 62,246 +0.02(+1.16%)
Aug 21, 2024 1.750 1.750 1.720 1.730 70,823 -0.01(-0.57%)
Aug 20, 2024 1.740 1.750 1.730 1.740 55,245 -0.02(-1.42%)
Aug 19, 2024 1.900 1.905 1.750 1.765 120,055 -0.15(-7.59%)
Aug 16, 2024 1.900 1.920 1.810 1.910 133,208 +0.10(+5.52%)
Aug 15, 2024 1.740 1.810 1.740 1.810 115,706 +0.06(+3.43%)
Aug 14, 2024 1.660 1.850 1.660 1.750 129,199 +0.00(+0.00%)
Aug 13, 2024 1.790 1.790 1.730 1.750 36,822 -0.04(-2.23%)
Aug 12, 2024 1.710 1.820 1.700 1.790 62,565 +0.04(+2.29%)
Aug 09, 2024 1.820 1.820 1.700 1.750 56,112 +0.03(+1.74%)
Aug 08, 2024 1.720 1.750 1.710 1.720 36,166 +0.00(+0.00%)
Aug 07, 2024 1.770 1.810 1.720 1.720 37,932 -0.07(-3.91%)
Aug 06, 2024 1.720 1.800 1.720 1.790 60,828 +0.07(+4.07%)
Aug 05, 2024 1.780 1.780 1.670 1.720 67,612 -0.12(-6.52%)
Aug 02, 2024 1.890 1.890 1.820 1.840 57,735 -0.06(-3.16%)
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.