Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kandi Techs Group (NQ: KNDI )

1.900 +0.050 (+2.70%)
Streaming Delayed Price Updated: 12:54 PM EDT, Jul 22, 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 (%)
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%)
Jul 01, 2024 2.200 2.237 2.070 2.080 137,006 -0.11(-5.02%)
Jun 28, 2024 2.110 2.250 2.110 2.190 85,142 +0.06(+2.82%)
Jun 27, 2024 2.000 2.190 2.000 2.130 134,633 +0.11(+5.45%)
Jun 26, 2024 1.950 2.060 1.930 2.020 116,979 +0.06(+3.06%)
Jun 25, 2024 1.860 1.970 1.860 1.960 85,405 +0.05(+2.62%)
Jun 24, 2024 1.800 1.960 1.800 1.910 162,122 +0.08(+4.37%)
Jun 21, 2024 1.770 1.900 1.760 1.830 190,494 +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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.