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 )

2.230 -0.010 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 24, 2011 2.020 2.020 1.900 1.920 135,269 -0.09(-4.48%)
May 23, 2011 2.010 2.080 1.980 2.010 76,569 -0.07(-3.37%)
May 20, 2011 2.090 2.130 2.000 2.080 98,695 -0.02(-0.95%)
May 19, 2011 2.130 2.200 2.090 2.100 50,312 -0.02(-0.94%)
May 18, 2011 2.070 2.220 2.070 2.120 87,601 +0.07(+3.41%)
May 17, 2011 2.200 2.200 2.030 2.050 145,711 -0.16(-7.24%)
May 16, 2011 2.000 2.300 1.970 2.210 419,616 +0.23(+11.62%)
May 13, 2011 2.020 2.040 1.900 1.980 85,451 -0.06(-2.94%)
May 12, 2011 2.080 2.100 1.860 2.040 265,359 -0.08(-3.77%)
May 11, 2011 2.130 2.130 2.020 2.120 140,080 -0.01(-0.47%)
May 10, 2011 2.150 2.250 2.070 2.130 126,446 -0.02(-0.93%)
May 09, 2011 2.180 2.280 2.090 2.150 374,164 +0.00(+0.05%)
May 06, 2011 2.110 2.170 2.020 2.149 327,140 +0.05(+2.33%)
May 05, 2011 2.080 2.140 1.950 2.100 429,810 +0.02(+0.96%)
May 04, 2011 2.230 2.300 1.960 2.080 1,376,420 -0.65(-23.81%)
May 03, 2011 2.780 2.820 2.660 2.730 87,700 -0.09(-3.19%)
May 02, 2011 2.800 2.940 2.790 2.820 78,563 -0.08(-2.76%)
Apr 29, 2011 2.750 2.921 2.630 2.900 242,533 +0.13(+4.69%)
Apr 28, 2011 3.070 3.070 2.695 2.770 618,420 -0.32(-10.36%)
Apr 27, 2011 3.040 3.170 3.030 3.090 139,414 +0.03(+0.98%)
Apr 26, 2011 3.210 3.210 3.030 3.060 117,974 -0.13(-4.08%)
Apr 25, 2011 2.840 3.230 2.830 3.190 220,021 +0.30(+10.38%)
Apr 21, 2011 3.090 3.140 2.730 2.890 229,592 -0.14(-4.62%)
Apr 20, 2011 3.010 3.140 2.900 3.030 303,421 +0.08(+2.71%)
Apr 19, 2011 2.710 2.990 2.690 2.950 279,905 +0.27(+10.07%)
Apr 18, 2011 2.480 2.690 2.391 2.680 207,195 +0.16(+6.35%)
Apr 15, 2011 2.400 2.520 2.400 2.520 115,244 +0.13(+5.44%)
Apr 14, 2011 2.290 2.470 2.280 2.390 155,532 +0.09(+3.91%)
Apr 13, 2011 2.450 2.470 2.220 2.300 335,457 -0.14(-5.74%)
Apr 12, 2011 2.670 2.690 2.420 2.440 299,600 -0.25(-9.29%)
Apr 11, 2011 2.850 2.880 2.640 2.690 183,809 -0.15(-5.28%)
Apr 08, 2011 2.810 2.900 2.720 2.840 126,300 +0.03(+1.07%)
Apr 07, 2011 2.830 2.890 2.720 2.810 161,662 -0.03(-1.06%)
Apr 06, 2011 2.710 2.930 2.710 2.840 211,138 +0.08(+2.90%)
Apr 05, 2011 2.800 2.939 2.700 2.760 323,247 -0.04(-1.43%)
Apr 04, 2011 3.000 3.040 2.740 2.800 461,951 -0.19(-6.35%)
Apr 01, 2011 3.110 3.120 2.920 2.990 289,002 -0.08(-2.61%)
Mar 31, 2011 3.470 3.610 2.860 3.070 1,395,210 -0.30(-8.90%)
Mar 30, 2011 3.370 3.580 3.360 3.370 253,717 -0.06(-1.75%)
Mar 29, 2011 3.600 3.620 3.430 3.430 228,617 -0.19(-5.25%)
Mar 28, 2011 3.720 3.790 3.550 3.620 94,160 -0.10(-2.69%)
Mar 25, 2011 3.800 3.900 3.690 3.720 104,564 -0.08(-2.11%)
Mar 24, 2011 3.730 3.810 3.590 3.800 122,630 +0.12(+3.26%)
Mar 23, 2011 3.650 3.700 3.470 3.680 81,526 +0.08(+2.22%)
Mar 22, 2011 3.700 3.750 3.570 3.600 64,348 -0.06(-1.64%)
Mar 21, 2011 3.770 3.780 3.630 3.660 123,068 +0.04(+1.24%)
Mar 18, 2011 3.520 3.740 3.500 3.615 158,341 +0.12(+3.29%)
Mar 17, 2011 3.410 3.510 3.330 3.500 308,073 +0.15(+4.47%)
Mar 16, 2011 3.500 3.630 3.310 3.350 474,590 -0.08(-2.33%)
Mar 15, 2011 3.530 3.630 3.420 3.430 495,336 -0.28(-7.55%)
Mar 14, 2011 3.980 4.020 3.620 3.710 306,695 -0.18(-4.63%)
Mar 11, 2011 3.920 4.010 3.760 3.890 196,906 -0.07(-1.77%)
Mar 10, 2011 4.100 4.120 3.940 3.960 262,600 -0.24(-5.71%)
Mar 09, 2011 4.380 4.450 4.120 4.200 368,510 -0.15(-3.45%)
Mar 08, 2011 4.220 4.380 4.200 4.350 200,373 +0.13(+3.08%)
Mar 07, 2011 4.300 4.300 4.100 4.220 326,687 +0.12(+2.93%)
Mar 04, 2011 4.350 4.369 3.910 4.100 392,807 -0.23(-5.31%)
Mar 03, 2011 4.080 4.480 4.070 4.330 571,387 +0.26(+6.39%)
Mar 02, 2011 3.610 4.080 3.610 4.070 584,732 +0.51(+14.33%)
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.