U.S. Markets close in 8 mins.

Kandi Technologies Group, Inc. (KNDI)


NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
4.25+0.05 (+1.19%)
As of 3:52PM EDT. Market open.
People also watch
NQHPJDANGVIPSBITA
DateOpenHighLowCloseAdj Close*Volume
May 23, 20174.254.254.204.254.25120,368
May 22, 20174.004.204.004.204.20135,800
May 19, 20173.904.003.904.004.0075,700
May 18, 20173.904.003.903.953.95128,000
May 17, 20173.954.003.904.004.00113,500
May 16, 20174.004.003.904.004.00226,200
May 15, 20174.004.054.004.034.0374,300
May 12, 20174.054.154.004.054.05147,500
May 11, 20174.154.154.004.054.0569,900
May 10, 20174.204.203.904.154.15605,100
May 09, 20174.504.704.454.504.50415,700
May 08, 20174.304.454.304.404.40141,600
May 05, 20174.304.404.304.354.35116,000
May 04, 20174.404.404.304.354.35133,700
May 03, 20174.204.504.154.454.45632,900
May 02, 20174.154.204.084.204.20157,100
May 01, 20174.004.154.004.054.0585,900
Apr 28, 20174.054.204.054.104.1061,300
Apr 27, 20174.104.103.954.104.10135,600
Apr 26, 20174.104.134.004.054.0591,100
Apr 25, 20174.204.354.104.104.10240,100
Apr 24, 20173.854.203.854.154.15344,600
Apr 21, 20173.853.903.753.803.80219,600
Apr 20, 20173.954.003.853.883.88162,000
Apr 19, 20174.054.053.954.004.00117,500
Apr 18, 20174.104.104.004.054.0598,900
Apr 17, 20174.154.204.004.104.10150,400
Apr 13, 20174.054.254.004.154.1587,500
Apr 12, 20174.054.404.054.054.05180,200
Apr 11, 20174.454.453.954.154.15269,000
Apr 10, 20174.354.454.204.254.25158,100
Apr 07, 20174.054.404.054.354.35580,800
Apr 06, 20174.104.154.004.004.00250,100
Apr 05, 20173.754.253.704.104.10593,200
Apr 04, 20173.753.803.753.753.7596,200
Apr 03, 20173.803.853.753.803.8079,800
Mar 31, 20173.803.803.753.803.8098,800
Mar 30, 20173.753.803.753.803.80143,100
Mar 29, 20173.753.803.753.803.8094,500
Mar 28, 20173.803.903.753.753.75168,200
Mar 27, 20173.853.853.753.753.75107,300
Mar 24, 20173.753.853.753.853.85252,700
Mar 23, 20173.703.753.703.703.70147,700
Mar 22, 20173.603.753.553.653.65194,200
Mar 21, 20173.603.753.553.653.65279,300
Mar 20, 20173.803.803.603.603.60395,200
Mar 17, 20173.753.873.653.853.85441,900
Mar 16, 20173.953.963.653.703.70644,800
Mar 15, 20174.054.154.004.054.05197,500
Mar 14, 20174.104.104.004.054.05513,200
Mar 13, 20174.304.354.304.354.35232,300
Mar 10, 20174.154.254.154.254.25443,300
Mar 09, 20174.004.104.004.054.05136,500
Mar 08, 20174.004.104.004.054.05154,600
Mar 07, 20174.154.154.004.004.00119,000
Mar 06, 20174.154.204.054.154.15154,800
Mar 03, 20174.154.204.154.204.20158,300
Mar 02, 20174.054.154.054.154.1597,400
Mar 01, 20174.104.114.054.054.05144,300
Feb 28, 20174.004.104.004.104.10215,900
Feb 27, 20174.054.104.004.004.00176,000
Feb 24, 20174.104.154.054.154.15156,800
Feb 23, 20174.204.224.104.154.15157,900
Feb 22, 20174.104.254.104.254.25159,400
Feb 21, 20174.104.254.104.104.10179,100
Feb 17, 20174.154.204.104.154.15134,100
Feb 16, 20174.154.504.154.254.25240,700
Feb 15, 20174.154.254.154.254.25156,800
Feb 14, 20174.254.304.054.104.10198,900
Feb 13, 20174.104.354.054.254.25344,600
Feb 10, 20173.954.103.954.084.08203,800
Feb 09, 20174.054.104.004.004.00215,600
Feb 08, 20174.154.154.054.104.10241,200
Feb 07, 20174.254.314.154.154.15151,600
Feb 06, 20174.254.304.254.304.3079,400
Feb 03, 20174.154.404.154.254.25230,300
Feb 02, 20174.204.504.104.204.20382,100
Feb 01, 20174.254.454.204.204.20192,900
Jan 31, 20174.454.454.204.254.25389,700
Jan 30, 20174.504.514.304.454.45171,000
Jan 27, 20174.504.584.504.504.5079,600
Jan 26, 20174.504.724.454.554.55359,000
Jan 25, 20174.454.654.204.354.35804,500
Jan 24, 20174.754.804.304.504.50490,000
Jan 23, 20174.854.854.654.804.80243,700
Jan 20, 20174.854.904.754.854.85144,400
Jan 19, 20174.854.954.784.804.80145,100
Jan 18, 20174.854.904.804.854.85154,200
Jan 17, 20175.005.054.804.854.85280,400
Jan 13, 20175.005.155.005.055.0595,800
Jan 12, 20175.205.305.005.005.00230,500
Jan 11, 20175.105.355.055.255.25482,400
Jan 10, 20174.955.204.855.155.15201,600
Jan 09, 20175.055.054.854.954.95142,400
Jan 06, 20175.255.254.955.005.00144,400
Jan 05, 20174.905.204.805.205.20230,000
Jan 04, 20174.904.904.854.904.90109,700
Jan 03, 20175.005.004.804.804.80212,700
Dec 30, 20165.005.054.904.904.90316,400
Dec 29, 20165.105.155.005.005.00329,700
*Close price adjusted for dividends and splits.
Loading more data...