Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Kandi Techs Group
(NQ:
KNDI
)
2.070
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 29, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 28, 2010
3.490
3.550
3.270
3.310
96,178
-0.18(-5.16%)
May 27, 2010
3.560
3.640
3.390
3.490
72,436
+0.09(+2.65%)
May 26, 2010
3.360
3.670
3.320
3.400
51,846
+0.06(+1.79%)
May 25, 2010
3.360
3.450
3.180
3.340
123,617
-0.20(-5.65%)
May 24, 2010
3.470
3.800
3.470
3.540
119,349
+0.10(+2.91%)
May 21, 2010
3.100
3.580
3.010
3.440
228,992
+0.45(+15.05%)
May 20, 2010
3.050
3.428
2.950
2.990
331,617
-0.50(-14.33%)
May 19, 2010
3.700
3.710
3.460
3.490
93,348
-0.18(-4.90%)
May 18, 2010
4.000
4.000
3.630
3.670
98,867
-0.27(-6.85%)
May 17, 2010
3.880
3.980
3.460
3.940
250,766
+0.19(+5.07%)
May 14, 2010
4.080
4.140
3.600
3.750
347,932
-0.39(-9.42%)
May 13, 2010
4.400
4.400
4.060
4.140
142,929
-0.24(-5.48%)
May 12, 2010
4.240
4.580
4.150
4.380
212,283
+0.23(+5.54%)
May 11, 2010
4.331
4.350
3.950
4.150
298,881
+0.29(+7.52%)
May 10, 2010
3.900
4.200
3.750
3.860
129,770
-0.08(-2.03%)
May 07, 2010
4.240
4.240
3.600
3.940
146,424
-0.04(-1.01%)
May 06, 2010
4.110
4.460
3.660
3.980
161,431
-0.15(-3.63%)
May 05, 2010
4.360
4.540
3.960
4.130
187,823
-0.50(-10.80%)
May 04, 2010
4.850
4.850
4.600
4.630
45,297
-0.28(-5.70%)
May 03, 2010
5.020
5.020
4.800
4.910
22,028
-0.06(-1.21%)
Apr 30, 2010
4.940
5.050
4.820
4.970
26,854
-0.01(-0.20%)
Apr 29, 2010
5.000
5.040
4.872
4.980
53,548
+0.10(+2.05%)
Apr 28, 2010
4.960
5.000
4.696
4.880
71,456
-0.03(-0.61%)
Apr 27, 2010
5.000
5.000
4.740
4.910
34,615
-0.04(-0.81%)
Apr 26, 2010
5.100
5.100
4.840
4.950
66,445
-0.05(-1.00%)
Apr 23, 2010
4.930
5.000
4.840
5.000
48,903
+0.07(+1.42%)
Apr 22, 2010
4.870
4.960
4.750
4.930
47,229
-0.05(-1.00%)
Apr 21, 2010
4.870
4.980
4.870
4.980
49,890
+0.02(+0.40%)
Apr 20, 2010
5.050
5.050
4.700
4.960
73,913
-0.14(-2.75%)
Apr 19, 2010
5.080
5.100
4.890
5.100
149,578
+0.18(+3.66%)
Apr 16, 2010
4.980
5.070
4.710
4.920
74,176
-0.14(-2.77%)
Apr 15, 2010
5.100
5.100
4.960
5.060
78,907
+0.02(+0.40%)
Apr 14, 2010
4.850
5.040
4.750
5.040
67,312
+0.38(+8.16%)
Apr 13, 2010
5.110
5.140
4.580
4.660
194,310
-0.23(-4.71%)
Apr 12, 2010
5.100
5.190
4.850
4.890
146,079
-0.06(-1.21%)
Apr 09, 2010
4.880
5.140
4.880
4.950
138,541
+0.15(+3.13%)
Apr 08, 2010
4.700
4.850
4.700
4.800
51,958
+0.13(+2.79%)
Apr 07, 2010
4.790
4.790
4.620
4.670
31,436
-0.09(-1.89%)
Apr 06, 2010
4.650
4.850
4.510
4.760
56,385
+0.13(+2.81%)
Apr 05, 2010
4.720
4.790
4.500
4.630
54,669
-0.09(-1.90%)
Apr 01, 2010
4.970
4.720
4.720
4.720
162,400
-0.20(-4.07%)
Mar 31, 2010
5.040
5.100
4.770
4.920
46,385
-0.12(-2.38%)
Mar 30, 2010
5.080
5.150
4.920
5.040
81,089
+0.05(+1.07%)
Mar 29, 2010
5.220
5.220
4.850
4.987
91,289
+0.02(+0.33%)
Mar 26, 2010
4.870
4.970
4.628
4.970
48,617
+0.22(+4.63%)
Mar 25, 2010
5.010
5.150
4.730
4.750
171,343
-0.17(-3.46%)
Mar 24, 2010
4.690
4.990
4.630
4.920
133,028
+0.28(+6.03%)
Mar 23, 2010
4.330
4.690
4.330
4.640
94,142
+0.28(+6.42%)
Mar 22, 2010
4.520
4.520
4.170
4.360
231,677
-0.17(-3.75%)
Mar 19, 2010
4.900
4.940
4.530
4.530
139,087
-0.38(-7.74%)
Mar 18, 2010
5.050
5.050
4.780
4.910
74,169
-0.13(-2.58%)
Mar 17, 2010
5.070
5.140
4.880
5.040
106,447
-0.04(-0.79%)
Mar 16, 2010
4.730
5.170
4.690
5.080
135,418
+0.35(+7.40%)
Mar 15, 2010
4.750
5.220
4.560
4.730
167,112
-0.39(-7.62%)
Mar 12, 2010
5.220
5.220
5.050
5.120
34,715
-0.08(-1.54%)
Mar 11, 2010
5.140
5.320
5.140
5.200
44,777
+0.07(+1.29%)
Mar 10, 2010
5.340
5.490
5.100
5.134
122,925
-0.16(-2.95%)
Mar 09, 2010
5.490
5.790
5.250
5.290
203,992
-0.29(-5.20%)
Mar 08, 2010
4.780
5.890
4.760
5.580
493,423
+0.87(+18.47%)
Mar 05, 2010
4.400
4.750
4.300
4.710
141,512
+0.32(+7.29%)
Mar 04, 2010
4.380
4.400
4.290
4.390
59,567
+0.07(+1.62%)
Mar 03, 2010
4.330
4.400
4.230
4.320
60,701
+0.02(+0.47%)
Mar 02, 2010
4.300
4.338
4.220
4.300
39,489
+0.05(+1.18%)
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
.