Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 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%)
May 01, 2024 2.510 2.615 2.350 2.520 95,961 -0.02(-0.79%)
Apr 30, 2024 2.640 2.660 2.470 2.540 83,789 -0.10(-3.79%)
Apr 29, 2024 2.600 2.650 2.540 2.640 65,563 +0.03(+1.15%)
Apr 26, 2024 2.690 2.700 2.580 2.610 87,472 -0.08(-2.97%)
Apr 25, 2024 2.560 2.720 2.560 2.690 141,473 +0.08(+3.07%)
Apr 24, 2024 2.500 2.670 2.461 2.610 173,869 +0.15(+6.10%)
Apr 23, 2024 2.500 2.630 2.440 2.460 107,656 -0.04(-1.60%)
Apr 22, 2024 2.470 2.640 2.320 2.500 170,512 -0.05(-1.96%)
Apr 19, 2024 2.600 2.780 2.280 2.550 262,710 -0.08(-3.04%)
Apr 18, 2024 2.470 2.670 2.460 2.630 334,448 +0.23(+9.58%)
Apr 17, 2024 2.260 2.980 2.260 2.400 363,079 +0.18(+8.11%)
Apr 16, 2024 2.200 2.260 2.160 2.220 210,574 +0.06(+2.78%)
Apr 15, 2024 2.090 2.165 2.090 2.160 145,068 +0.07(+3.35%)
Apr 12, 2024 2.070 2.130 2.070 2.090 104,618 +0.02(+0.97%)
Apr 11, 2024 2.060 2.095 2.060 2.070 68,766 -0.01(-0.48%)
Apr 10, 2024 2.060 2.140 2.060 2.080 102,528 -0.02(-0.95%)
Apr 09, 2024 2.020 2.120 2.020 2.100 85,492 +0.05(+2.44%)
Apr 08, 2024 2.030 2.090 2.030 2.050 97,980 +0.00(+0.00%)
Apr 05, 2024 2.060 2.090 2.000 2.050 130,977 -0.04(-1.68%)
Apr 04, 2024 2.130 2.150 2.080 2.085 72,912 -0.04(-1.65%)
Apr 03, 2024 2.120 2.150 2.110 2.120 86,561 -0.01(-0.47%)
Apr 02, 2024 2.150 2.210 2.120 2.130 83,188 -0.05(-2.29%)
Apr 01, 2024 2.130 2.230 2.130 2.180 94,849 +0.06(+2.83%)
Mar 28, 2024 2.050 2.130 2.050 2.120 80,484 +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%)
Jan 02, 2024 2.740 2.890 2.740 2.820 90,016 +0.02(+0.71%)
Dec 29, 2023 2.800 2.950 2.690 2.800 276,730 +0.00(+0.18%)
Dec 28, 2023 2.600 2.840 2.600 2.795 328,693 +0.15(+5.47%)
Dec 27, 2023 2.680 2.690 2.610 2.650 227,786 -0.02(-0.75%)
Dec 26, 2023 2.720 2.743 2.670 2.670 104,410 -0.07(-2.55%)
Dec 22, 2023 2.730 2.800 2.720 2.740 74,376 -0.05(-1.79%)
Dec 21, 2023 2.770 2.820 2.722 2.790 84,338 +0.04(+1.45%)
Dec 20, 2023 2.800 2.847 2.750 2.750 90,253 -0.05(-1.79%)
Dec 19, 2023 2.790 2.865 2.790 2.800 98,775 +0.01(+0.36%)
Dec 18, 2023 2.730 2.811 2.671 2.790 140,391 +0.09(+3.33%)
Dec 15, 2023 2.640 2.740 2.640 2.700 167,884 +0.05(+1.89%)
Dec 14, 2023 2.600 2.680 2.600 2.650 134,348 +0.06(+2.32%)
Dec 13, 2023 2.620 2.640 2.590 2.590 107,584 -0.04(-1.52%)
Dec 12, 2023 2.610 2.640 2.610 2.630 73,801 +0.03(+1.15%)
Dec 11, 2023 2.650 2.670 2.560 2.600 66,884 -0.05(-1.89%)
Dec 08, 2023 2.690 2.730 2.630 2.650 170,030 -0.05(-1.85%)
Dec 07, 2023 2.690 2.720 2.650 2.700 83,009 +0.01(+0.37%)
Dec 06, 2023 2.710 2.740 2.690 2.690 62,917 -0.02(-0.55%)
Dec 05, 2023 2.700 2.730 2.690 2.705 65,426 -0.00(-0.18%)
Dec 04, 2023 2.740 2.750 2.660 2.710 154,485 -0.07(-2.52%)
Dec 01, 2023 2.780 2.810 2.740 2.780 84,615 -0.02(-0.71%)
Nov 30, 2023 2.830 2.870 2.780 2.800 54,490 -0.04(-1.23%)
Nov 29, 2023 2.900 2.930 2.830 2.835 44,930 -0.04(-1.56%)
Nov 28, 2023 2.910 2.950 2.860 2.880 98,999 -0.03(-1.03%)
Nov 27, 2023 2.970 2.980 2.890 2.910 186,687 +0.07(+2.46%)
Nov 24, 2023 2.810 2.850 2.780 2.840 141,134 +0.04(+1.43%)
Nov 22, 2023 2.780 2.820 2.731 2.800 150,132 +0.03(+1.08%)
Nov 21, 2023 2.700 2.780 2.681 2.770 104,219 +0.02(+0.73%)
Nov 20, 2023 2.800 2.840 2.740 2.750 72,023 -0.07(-2.48%)
Nov 17, 2023 2.770 2.910 2.770 2.820 84,122 +0.03(+1.08%)
Nov 16, 2023 2.850 2.900 2.780 2.790 77,156 -0.09(-3.12%)
Nov 15, 2023 2.940 2.990 2.880 2.880 78,232 -0.06(-2.04%)
Nov 14, 2023 2.960 3.040 2.910 2.940 110,409 +0.06(+2.08%)
Nov 13, 2023 3.040 3.070 2.830 2.880 212,799 -0.24(-7.69%)
Nov 10, 2023 3.200 3.230 3.120 3.120 90,805 -0.08(-2.50%)
Nov 09, 2023 3.330 3.330 3.200 3.200 98,289 -0.16(-4.76%)
Nov 08, 2023 3.430 3.440 3.333 3.360 75,450 +0.01(+0.30%)
Nov 07, 2023 3.320 3.410 3.320 3.350 69,183 +0.04(+1.21%)
Nov 06, 2023 3.350 3.387 3.295 3.310 108,869 -0.06(-1.78%)
Nov 03, 2023 3.300 3.420 3.300 3.370 91,460 +0.09(+2.74%)
Nov 02, 2023 3.220 3.340 3.220 3.280 63,302 +0.03(+0.92%)
Nov 01, 2023 3.200 3.260 3.200 3.250 59,040 +0.05(+1.56%)
Oct 31, 2023 3.280 3.280 3.200 3.200 92,526 -0.05(-1.54%)
Oct 30, 2023 3.230 3.280 3.220 3.250 57,666 +0.03(+0.93%)
Oct 27, 2023 3.230 3.290 3.220 3.220 88,868 -0.04(-1.38%)
Oct 26, 2023 3.200 3.290 3.200 3.265 86,530 +0.04(+1.24%)
Oct 25, 2023 3.320 3.400 3.205 3.225 153,580 -0.13(-4.02%)
Oct 24, 2023 3.350 3.420 3.310 3.360 77,631 +0.01(+0.30%)
Oct 23, 2023 3.300 3.593 3.300 3.350 250,086 -0.03(-0.89%)
Oct 20, 2023 3.420 3.480 3.300 3.380 158,687 -0.06(-1.74%)
Oct 19, 2023 3.410 3.510 3.390 3.440 124,055 +0.03(+0.88%)
Oct 18, 2023 3.410 3.480 3.381 3.410 86,849 -0.04(-1.16%)
Oct 17, 2023 3.640 3.640 3.440 3.450 93,077 -0.13(-3.63%)
Oct 16, 2023 3.590 3.651 3.500 3.580 135,640 -0.03(-0.83%)
Oct 13, 2023 3.620 3.651 3.560 3.610 114,613 -0.03(-0.82%)
Oct 12, 2023 3.660 3.660 3.582 3.640 96,510 -0.02(-0.55%)
Oct 11, 2023 3.590 3.670 3.590 3.660 79,241 +0.06(+1.67%)
Oct 10, 2023 3.530 3.634 3.530 3.600 75,414 +0.05(+1.41%)
Oct 09, 2023 3.520 3.590 3.450 3.550 122,963 -0.02(-0.56%)
Oct 06, 2023 3.480 3.580 3.400 3.570 239,609 +0.06(+1.71%)
Oct 05, 2023 3.460 3.510 3.412 3.510 39,337 +0.05(+1.45%)
Oct 04, 2023 3.490 3.500 3.250 3.460 184,068 -0.03(-0.86%)
Oct 03, 2023 3.390 3.520 3.390 3.490 86,078 +0.07(+2.05%)
Oct 02, 2023 3.440 3.470 3.400 3.420 65,704 -0.04(-1.16%)
Sep 29, 2023 3.450 3.500 3.450 3.460 35,279 +0.03(+0.87%)
Sep 28, 2023 3.500 3.520 3.410 3.430 63,659 -0.08(-2.28%)
Sep 27, 2023 3.470 3.550 3.447 3.510 71,125 +0.04(+1.30%)
Sep 26, 2023 3.410 3.500 3.390 3.465 104,007 +0.00(+0.14%)
Sep 25, 2023 3.430 3.470 3.440 3.460 114,618 +0.00(+0.00%)
Sep 22, 2023 3.530 3.550 3.450 3.460 140,937 -0.03(-0.86%)
Sep 21, 2023 3.450 3.520 3.450 3.490 153,648 +0.00(+0.00%)
Sep 20, 2023 3.420 3.540 3.420 3.490 119,171 +0.04(+1.16%)
Sep 19, 2023 3.450 3.460 3.370 3.450 103,480 +0.03(+0.88%)
Sep 18, 2023 3.370 3.460 3.360 3.420 67,186 +0.04(+1.18%)
Sep 15, 2023 3.350 3.450 3.343 3.380 119,842 -0.01(-0.29%)
Sep 14, 2023 3.300 3.440 3.230 3.390 152,376 +0.11(+3.35%)
Sep 13, 2023 3.240 3.300 3.200 3.280 128,153 +0.02(+0.61%)
Sep 12, 2023 3.300 3.330 3.210 3.260 102,779 -0.05(-1.51%)
Sep 11, 2023 3.190 3.360 3.190 3.310 119,000 +0.11(+3.44%)
Sep 08, 2023 3.260 3.270 3.160 3.200 81,007 -0.03(-0.93%)
Sep 07, 2023 3.310 3.320 3.140 3.230 104,972 -0.11(-3.29%)
Sep 06, 2023 3.340 3.450 3.300 3.340 226,590 +0.04(+1.21%)
Sep 05, 2023 3.250 3.345 3.230 3.300 105,246 +0.03(+0.92%)
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
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.