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

Kandi Techs Group (NQ: KNDI )

1.770 -0.010 (-0.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 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 (%)
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%)
Aug 01, 2024 1.890 1.910 1.890 1.900 36,698 -0.02(-1.04%)
Jul 31, 2024 1.900 1.940 1.880 1.920 38,171 +0.04(+2.13%)
Jul 30, 2024 1.890 1.905 1.880 1.880 20,669 -0.04(-2.08%)
Jul 29, 2024 1.910 1.940 1.890 1.920 27,656 +0.00(+0.26%)
Jul 26, 2024 1.870 1.920 1.870 1.915 36,043 +0.04(+2.41%)
Jul 25, 2024 1.860 1.900 1.850 1.870 18,681 -0.01(-0.53%)
Jul 24, 2024 1.940 1.950 1.860 1.880 83,370 -0.02(-1.05%)
Jul 23, 2024 1.900 1.960 1.881 1.900 27,539 -0.04(-1.96%)
Jul 22, 2024 1.850 1.960 1.850 1.938 53,098 +0.09(+4.76%)
Jul 19, 2024 1.860 1.893 1.850 1.850 72,125 -0.04(-2.12%)
Jul 18, 2024 1.960 1.980 1.860 1.890 63,572 -0.07(-3.57%)
Jul 17, 2024 1.970 2.000 1.930 1.960 39,815 -0.03(-1.51%)
Jul 16, 2024 1.920 2.010 1.920 1.990 62,836 +0.05(+2.58%)
Jul 15, 2024 1.980 2.020 1.940 1.940 50,914 -0.05(-2.51%)
Jul 12, 2024 1.990 2.020 1.970 1.990 44,615 +0.00(+0.00%)
Jul 11, 2024 1.980 2.050 1.960 1.990 80,149 +0.01(+0.51%)
Jul 10, 2024 1.910 2.000 1.910 1.980 63,275 +0.04(+2.06%)
Jul 09, 2024 1.970 2.000 1.935 1.940 56,475 -0.04(-1.84%)
Jul 08, 2024 2.000 2.050 1.950 1.976 138,801 -0.03(-1.68%)
Jul 05, 2024 2.050 2.095 2.010 2.010 57,931 -0.11(-5.19%)
Jul 03, 2024 2.040 2.120 2.040 2.120 55,759 +0.07(+3.41%)
Jul 02, 2024 2.040 2.147 2.040 2.050 66,506 -0.03(-1.44%)
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.