ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Kandi Techs Group (NQ: KNDI )

1.830 +0.050 (+2.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 1.770 1.900 1.760 1.830 190,470 +0.05(+2.81%)
Jun 20, 2024 1.820 1.850 1.780 1.780 130,457 -0.05(-2.73%)
Jun 18, 2024 1.860 1.880 1.820 1.830 84,774 -0.01(-0.54%)
Jun 17, 2024 1.930 1.946 1.820 1.840 195,180 -0.07(-3.66%)
Jun 14, 2024 1.980 1.985 1.900 1.910 110,682 -0.07(-3.54%)
Jun 13, 2024 2.000 2.030 1.980 1.980 103,745 -0.04(-1.98%)
Jun 12, 2024 2.010 2.060 2.010 2.020 63,589 +0.01(+0.50%)
Jun 11, 2024 2.020 2.050 2.000 2.010 74,496 -0.01(-0.25%)
Jun 10, 2024 2.040 2.080 2.000 2.015 131,315 -0.02(-1.23%)
Jun 07, 2024 2.090 2.120 2.030 2.040 75,737 -0.06(-2.86%)
Jun 06, 2024 2.090 2.120 2.075 2.100 63,370 +0.00(+0.00%)
Jun 05, 2024 2.100 2.150 2.100 2.100 42,924 -0.02(-0.94%)
Jun 04, 2024 2.070 2.160 2.070 2.120 66,350 +0.05(+2.42%)
Jun 03, 2024 2.030 2.110 2.030 2.070 102,700 +0.00(+0.00%)
May 31, 2024 2.040 2.101 2.040 2.070 33,423 +0.01(+0.73%)
May 30, 2024 2.060 2.119 2.050 2.055 54,604 -0.01(-0.72%)
May 29, 2024 2.100 2.119 2.060 2.070 65,900 -0.04(-1.90%)
May 28, 2024 2.200 2.250 2.090 2.110 138,565 -0.01(-0.24%)
May 24, 2024 2.150 2.160 2.080 2.115 74,579 -0.04(-2.08%)
May 23, 2024 2.160 2.195 2.160 2.160 53,154 -0.03(-1.37%)
May 22, 2024 2.170 2.220 2.170 2.190 40,117 +0.01(+0.46%)
May 21, 2024 2.200 2.230 2.140 2.180 64,429 -0.02(-0.91%)
May 20, 2024 2.200 2.255 2.200 2.200 69,552 -0.03(-1.35%)
May 17, 2024 2.230 2.330 2.180 2.230 130,996 -0.01(-0.45%)
May 16, 2024 2.350 2.350 2.200 2.240 118,938 -0.10(-4.27%)
May 15, 2024 2.300 2.340 2.250 2.340 71,298 +0.00(+0.00%)
May 14, 2024 2.360 2.432 2.160 2.340 109,236 +0.07(+3.08%)
May 13, 2024 2.250 2.300 2.230 2.270 65,921 +0.03(+1.34%)
May 10, 2024 2.330 2.370 2.240 2.240 94,364 -0.12(-5.08%)
May 09, 2024 2.380 2.419 2.360 2.360 45,739 -0.06(-2.48%)
May 08, 2024 2.470 2.470 2.390 2.420 50,052 -0.03(-1.22%)
May 07, 2024 2.440 2.470 2.400 2.450 51,539 +0.01(+0.41%)
May 06, 2024 2.500 2.530 2.400 2.440 56,446 -0.09(-3.56%)
May 03, 2024 2.450 2.530 2.360 2.530 68,451 +0.09(+3.69%)
May 02, 2024 2.490 2.520 2.420 2.440 56,300 -0.08(-3.17%)
May 01, 2024 2.510 2.615 2.350 2.520 95,961 -0.02(-0.79%)
Apr 30, 2024 2.640 2.660 2.470 2.540 83,789 -0.10(-3.79%)
Apr 29, 2024 2.600 2.650 2.540 2.640 65,563 +0.03(+1.15%)
Apr 26, 2024 2.690 2.700 2.580 2.610 87,472 -0.08(-2.97%)
Apr 25, 2024 2.560 2.720 2.560 2.690 141,473 +0.08(+3.07%)
Apr 24, 2024 2.500 2.670 2.461 2.610 173,869 +0.15(+6.10%)
Apr 23, 2024 2.500 2.630 2.440 2.460 107,656 -0.04(-1.60%)
Apr 22, 2024 2.470 2.640 2.320 2.500 170,512 -0.05(-1.96%)
Apr 19, 2024 2.600 2.780 2.280 2.550 262,710 -0.08(-3.04%)
Apr 18, 2024 2.470 2.670 2.460 2.630 334,448 +0.23(+9.58%)
Apr 17, 2024 2.260 2.980 2.260 2.400 363,079 +0.18(+8.11%)
Apr 16, 2024 2.200 2.260 2.160 2.220 210,574 +0.06(+2.78%)
Apr 15, 2024 2.090 2.165 2.090 2.160 145,068 +0.07(+3.35%)
Apr 12, 2024 2.070 2.130 2.070 2.090 104,618 +0.02(+0.97%)
Apr 11, 2024 2.060 2.095 2.060 2.070 68,766 -0.01(-0.48%)
Apr 10, 2024 2.060 2.140 2.060 2.080 102,528 -0.02(-0.95%)
Apr 09, 2024 2.020 2.120 2.020 2.100 85,492 +0.05(+2.44%)
Apr 08, 2024 2.030 2.090 2.030 2.050 97,980 +0.00(+0.00%)
Apr 05, 2024 2.060 2.090 2.000 2.050 130,977 -0.04(-1.68%)
Apr 04, 2024 2.130 2.150 2.080 2.085 72,912 -0.04(-1.65%)
Apr 03, 2024 2.120 2.150 2.110 2.120 86,561 -0.01(-0.47%)
Apr 02, 2024 2.150 2.210 2.120 2.130 83,188 -0.05(-2.29%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.