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 )

1.320 +0.020 (+1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 1.300 1.330 1.250 1.320 89,311 +0.03(+1.93%)
Oct 31, 2024 1.330 1.340 1.250 1.295 278,758 -0.05(-3.36%)
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 1.850 274,751 -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%)
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.