Skip to main content

Kandi Techs Group (NQ: KNDI )

2.120 +0.050 (+2.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 2.050 2.130 2.050 2.120 80,475 +0.05(+2.42%)
Mar 27, 2024 2.050 2.090 2.050 2.070 107,959 -0.01(-0.48%)
Mar 26, 2024 2.120 2.160 2.080 2.080 108,201 -0.04(-1.89%)
Mar 25, 2024 2.170 2.180 2.040 2.120 168,181 -0.02(-0.93%)
Mar 22, 2024 2.140 2.170 2.100 2.140 157,666 +0.01(+0.47%)
Mar 21, 2024 2.230 2.260 2.120 2.130 166,477 -0.10(-4.48%)
Mar 20, 2024 2.250 2.280 2.220 2.230 112,276 -0.01(-0.45%)
Mar 19, 2024 2.250 2.270 2.230 2.240 57,195 -0.05(-2.18%)
Mar 18, 2024 2.300 2.325 2.230 2.290 122,858 -0.01(-0.43%)
Mar 15, 2024 2.350 2.390 2.220 2.300 217,548 -0.10(-4.17%)
Mar 14, 2024 2.440 2.455 2.400 2.400 104,354 -0.06(-2.44%)
Mar 13, 2024 2.400 2.520 2.392 2.460 77,198 +0.04(+1.65%)
Mar 12, 2024 2.400 2.460 2.270 2.420 91,385 +0.00(+0.00%)
Mar 11, 2024 2.370 2.470 2.370 2.420 103,505 +0.07(+2.98%)
Mar 08, 2024 2.340 2.390 2.330 2.350 58,425 -0.02(-0.84%)
Mar 07, 2024 2.390 2.413 2.360 2.370 43,437 -0.04(-1.86%)
Mar 06, 2024 2.350 2.460 2.350 2.415 112,896 +0.06(+2.33%)
Mar 05, 2024 2.380 2.440 2.320 2.360 87,789 -0.04(-1.67%)
Mar 04, 2024 2.440 2.470 2.399 2.400 112,061 -0.06(-2.44%)
Mar 01, 2024 2.520 2.523 2.410 2.460 130,493 -0.06(-2.38%)
Feb 29, 2024 2.540 2.550 2.510 2.520 60,318 -0.02(-0.79%)
Feb 28, 2024 2.500 2.559 2.500 2.540 68,241 +0.03(+1.20%)
Feb 27, 2024 2.500 2.560 2.500 2.510 51,825 -0.01(-0.40%)
Feb 26, 2024 2.580 2.650 2.500 2.520 193,202 -0.08(-3.08%)
Feb 23, 2024 2.630 2.700 2.580 2.600 68,842 -0.04(-1.52%)
Feb 22, 2024 2.660 2.720 2.640 2.640 57,898 -0.03(-1.12%)
Feb 21, 2024 2.660 2.740 2.660 2.670 41,552 +0.00(+0.00%)
Feb 20, 2024 2.660 2.790 2.660 2.670 52,722 -0.01(-0.37%)
Feb 16, 2024 2.550 2.710 2.550 2.680 48,991 +0.04(+1.52%)
Feb 15, 2024 2.610 2.680 2.610 2.640 69,931 +0.03(+1.15%)
Feb 14, 2024 2.600 2.636 2.560 2.610 66,260 +0.00(+0.00%)
Feb 13, 2024 2.600 2.650 2.600 2.610 35,598 -0.06(-2.25%)
Feb 12, 2024 2.610 2.680 2.510 2.670 80,650 +0.00(+0.00%)
Feb 09, 2024 2.630 2.720 2.630 2.670 40,037 -0.04(-1.48%)
Feb 08, 2024 2.540 2.730 2.540 2.710 71,981 +0.14(+5.45%)
Feb 07, 2024 2.600 2.640 2.570 2.570 72,831 -0.07(-2.65%)
Feb 06, 2024 2.610 2.660 2.610 2.640 43,613 +0.03(+1.15%)
Feb 05, 2024 2.640 2.650 2.600 2.610 60,405 -0.07(-2.61%)
Feb 02, 2024 2.680 2.705 2.660 2.680 47,121 -0.03(-1.11%)
Feb 01, 2024 2.700 2.760 2.700 2.710 26,284 +0.01(+0.37%)
Jan 31, 2024 2.750 2.780 2.700 2.700 36,295 -0.08(-3.05%)
Jan 30, 2024 2.800 2.870 2.780 2.785 32,065 -0.05(-1.94%)
Jan 29, 2024 2.710 2.950 2.710 2.840 140,257 +0.12(+4.41%)
Jan 26, 2024 2.620 2.770 2.615 2.720 109,378 +0.06(+2.26%)
Jan 25, 2024 2.740 2.780 2.660 2.660 42,700 -0.07(-2.56%)
Jan 24, 2024 2.780 2.810 2.730 2.730 114,691 +0.00(+0.00%)
Jan 23, 2024 2.540 2.740 2.540 2.730 103,792 +0.17(+6.64%)
Jan 22, 2024 2.490 2.580 2.490 2.560 75,780 +0.05(+1.99%)
Jan 19, 2024 2.510 2.570 2.460 2.510 171,767 -0.07(-2.71%)
Jan 18, 2024 2.690 2.705 2.560 2.580 129,885 -0.08(-3.01%)
Jan 17, 2024 2.670 2.758 2.650 2.660 95,540 -0.01(-0.37%)
Jan 16, 2024 2.820 2.820 2.650 2.670 171,583 -0.14(-4.98%)
Jan 12, 2024 2.970 2.970 2.800 2.810 85,560 -0.11(-3.77%)
Jan 11, 2024 2.980 3.020 2.910 2.920 163,460 -0.09(-2.99%)
Jan 10, 2024 2.990 3.050 2.990 3.010 89,403 +0.03(+1.01%)
Jan 09, 2024 2.910 3.125 2.900 2.980 213,411 +0.07(+2.41%)
Jan 08, 2024 2.890 2.990 2.885 2.910 143,184 +0.02(+0.69%)
Jan 05, 2024 2.820 2.940 2.820 2.890 107,498 +0.05(+1.76%)
Jan 04, 2024 2.790 2.850 2.780 2.840 70,064 +0.04(+1.43%)
Jan 03, 2024 2.770 2.830 2.770 2.800 92,738 -0.02(-0.71%)
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.