Italia markets closed

Kandi Technologies Group, Inc. (KNDI)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2,2401-0,1199 (-5,08%)
In data: 03:41PM EDT. Mercato aperto.
Periodo di tempo:
10 mag 2023 - 10 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 20242,33002,37002,24012,24012,240175.608
09 mag 20242,38002,42002,36002,36002,360045.700
08 mag 20242,47002,47002,39002,42002,420049.900
07 mag 20242,44002,47002,40002,45002,450051.500
06 mag 20242,50002,53002,40002,44002,440056.400
03 mag 20242,45002,53002,36002,53002,530068.400
02 mag 20242,49002,52002,42002,44002,440056.300
01 mag 20242,51002,61002,35002,52002,520096.000
30 apr 20242,64002,66002,47002,54002,540083.800
29 apr 20242,60002,65002,54002,64002,640065.700
26 apr 20242,69002,70002,58002,61002,610087.500
25 apr 20242,56002,72002,56002,69002,6900141.500
24 apr 20242,50002,67002,46002,61002,6100173.900
23 apr 20242,50002,63002,44002,46002,4600107.700
22 apr 20242,47002,64002,32002,50002,5000170.500
19 apr 20242,60002,78002,28002,55002,5500262.700
18 apr 20242,47002,67002,46002,63002,6300334.500
17 apr 20242,26002,98002,26002,40002,4000363.100
16 apr 20242,20002,26002,16002,22002,2200210.500
15 apr 20242,09002,17002,09002,16002,1600145.100
12 apr 20242,07002,13002,07002,09002,0900104.600
11 apr 20242,06002,10002,06002,07002,070068.800
10 apr 20242,06002,14002,06002,08002,0800102.500
09 apr 20242,02002,12002,02002,10002,100086.100
08 apr 20242,03002,09002,03002,05002,050097.800
05 apr 20242,06002,09002,00002,05002,0500131.000
04 apr 20242,13002,15002,08002,09002,090072.900
03 apr 20242,12002,15002,11002,12002,120086.600
02 apr 20242,15002,21002,12002,13002,130083.200
01 apr 20242,13002,23002,13002,18002,180094.800
28 mar 20242,05002,13002,05002,12002,120080.500
27 mar 20242,05002,09002,05002,07002,0700108.000
26 mar 20242,12002,16002,08002,08002,0800109.200
25 mar 20242,17002,18002,04002,12002,1200168.200
22 mar 20242,14002,17002,10002,14002,1400157.700
21 mar 20242,23002,26002,12002,13002,1300166.500
20 mar 20242,25002,28002,22002,23002,2300112.200
19 mar 20242,25002,27002,23002,24002,240057.200
18 mar 20242,30002,33002,23002,29002,2900122.900
15 mar 20242,35002,39002,22002,30002,3000217.500
14 mar 20242,44002,46002,40002,40002,4000104.900
13 mar 20242,40002,52002,39002,46002,460078.000
12 mar 20242,40002,46002,27002,42002,420091.400
11 mar 20242,37002,47002,37002,42002,4200103.500
08 mar 20242,34002,39002,33002,35002,350058.400
07 mar 20242,39002,41002,36002,37002,370043.400
06 mar 20242,35002,46002,35002,42002,4200112.900
05 mar 20242,38002,44002,32002,36002,360087.800
04 mar 20242,44002,47002,40002,40002,4000112.000
01 mar 20242,52002,52002,41002,46002,4600130.300
29 feb 20242,54002,55002,51002,52002,520061.100
28 feb 20242,50002,56002,50002,54002,540068.200
27 feb 20242,50002,56002,50002,51002,510051.800
26 feb 20242,58002,65002,50002,52002,5200193.200
23 feb 20242,63002,70002,58002,60002,600068.800
22 feb 20242,66002,72002,64002,64002,640058.600
21 feb 20242,66002,74002,66002,67002,670041.600
20 feb 20242,66002,79002,66002,67002,670052.700
16 feb 20242,55002,71002,55002,68002,680049.000
15 feb 20242,61002,68002,61002,64002,640069.900
14 feb 20242,60002,64002,56002,61002,610066.300
13 feb 20242,60002,65002,60002,61002,610035.600
12 feb 20242,61002,68002,51002,67002,670080.700
09 feb 20242,63002,72002,63002,67002,670040.000
08 feb 20242,54002,73002,54002,71002,710072.400
07 feb 20242,60002,64002,57002,57002,570072.800
06 feb 20242,61002,66002,61002,64002,640043.600
05 feb 20242,64002,65002,60002,61002,610060.400
02 feb 20242,68002,71002,66002,68002,680047.100
01 feb 20242,70002,76002,70002,71002,710026.300
31 gen 20242,75002,78002,70002,70002,700036.300
30 gen 20242,80002,87002,78002,79002,790032.100
29 gen 20242,71002,95002,71002,84002,8400140.300
26 gen 20242,62002,77002,62002,72002,7200109.400
25 gen 20242,74002,78002,66002,66002,660042.700
24 gen 20242,78002,81002,73002,73002,7300114.700
23 gen 20242,54002,74002,54002,73002,7300102.900
22 gen 20242,49002,58002,49002,56002,560075.800
19 gen 20242,51002,57002,46002,51002,5100171.800
18 gen 20242,69002,71002,56002,58002,5800132.500
17 gen 20242,67002,76002,65002,66002,660095.800
16 gen 20242,82002,82002,65002,67002,6700171.600
12 gen 20242,97002,97002,80002,81002,810081.800
11 gen 20242,98003,02002,91002,92002,9200163.500
10 gen 20242,99003,05002,99003,01003,010089.400
09 gen 20242,91003,13002,90002,98002,9800213.400
08 gen 20242,89002,99002,89002,91002,9100143.200
05 gen 20242,82002,94002,82002,89002,8900107.500
04 gen 20242,79002,85002,78002,84002,840070.100
03 gen 20242,77002,83002,77002,80002,800092.700
02 gen 20242,74002,89002,74002,82002,820090.000
29 dic 20232,80002,95002,69002,80002,8000276.400
28 dic 20232,60002,84002,60002,80002,8000328.700
27 dic 20232,68002,69002,61002,65002,6500227.800
26 dic 20232,72002,74002,67002,67002,6700104.400
22 dic 20232,73002,80002,72002,74002,740074.400
21 dic 20232,77002,82002,72002,79002,790084.300
20 dic 20232,80002,85002,75002,75002,750091.300
19 dic 20232,79002,87002,79002,80002,800098.800
18 dic 20232,73002,81002,67002,79002,7900141.000
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...