KNDI - Kandi Technologies Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 20194.57004.67004.50004.62004.6200135,300
Nov 13, 20194.72004.76004.57004.61004.6100185,100
Nov 12, 20194.90004.90004.70004.78004.7800237,900
Nov 11, 20194.70004.85004.63004.83004.8300219,300
Nov 08, 20194.73004.76004.66004.73004.7300117,200
Nov 07, 20194.71004.85004.65004.70004.7000195,600
Nov 06, 20194.93005.03004.53004.64004.6400285,000
Nov 05, 20195.10005.15004.91004.94004.9400140,200
Nov 04, 20195.04005.21005.01005.04005.0400186,700
Nov 01, 20194.99005.09004.99005.04005.040057,700
Oct 31, 20195.08005.11004.92004.98004.9800133,100
Oct 30, 20195.19005.22005.06005.12005.1200114,600
Oct 29, 20195.21005.25005.08005.24005.2400123,700
Oct 28, 20195.36005.40005.20005.26005.2600192,500
Oct 25, 20195.33005.43005.30005.38005.380093,000
Oct 24, 20195.41005.41005.31005.38005.3800245,000
Oct 23, 20195.28005.45005.28005.40005.4000175,700
Oct 22, 20195.24005.34005.17005.28005.280063,700
Oct 21, 20195.24005.39005.21005.24005.240066,900
Oct 18, 20195.29005.40005.16005.24005.2400100,300
Oct 17, 20195.11005.40005.08005.35005.3500364,900
Oct 16, 20195.08005.12004.97005.08005.080087,500
Oct 15, 20195.00005.08004.92005.07005.0700182,200
Oct 14, 20194.72005.00004.72004.94004.9400213,200
Oct 11, 20194.60004.82004.60004.71004.7100186,500
Oct 10, 20194.61004.67004.55004.56004.560061,300
Oct 09, 20194.60004.62004.44004.62004.620080,100
Oct 08, 20194.68004.72004.55004.59004.5900135,000
Oct 07, 20194.54004.73004.50004.73004.7300207,900
Oct 04, 20194.50004.60004.50004.59004.5900156,900
Oct 03, 20194.51004.69004.46004.52004.5200341,400
Oct 02, 20194.47004.55004.35004.50004.5000277,300
Oct 01, 20194.66004.73004.47004.50004.5000304,400
Sep 30, 20194.75004.82004.53004.66004.6600302,700
Sep 27, 20195.03005.08004.64004.73004.7300389,300
Sep 26, 20195.06005.10004.97005.04005.0400160,900
Sep 25, 20195.02005.11004.97005.06005.0600289,000
Sep 24, 20195.04005.15004.97005.02005.0200421,200
Sep 23, 20195.14005.25005.03005.07005.0700494,600
Sep 20, 20195.06005.17005.02005.08005.0800270,300
Sep 19, 20195.10005.17005.02005.10005.1000347,500
Sep 18, 20195.05005.17005.03005.10005.1000337,800
Sep 17, 20195.14005.22005.01005.10005.1000296,700
Sep 16, 20195.06005.21005.06005.19005.1900308,100
Sep 13, 20195.04005.14005.00005.13005.1300276,400
Sep 12, 20195.18005.26004.96005.04005.0400406,200
Sep 11, 20195.31005.40005.14005.18005.1800222,300
Sep 10, 20195.33005.50005.26005.30005.3000330,600
Sep 09, 20195.44005.52005.35005.40005.4000385,200
Sep 06, 20195.35005.54005.22005.44005.4400521,400
Sep 05, 20195.10005.35005.10005.32005.3200681,200
Sep 04, 20195.06005.11004.98005.06005.0600114,300
Sep 03, 20195.06005.14004.96004.98004.9800256,100
Aug 30, 20195.09005.15005.06005.11005.1100134,900
Aug 29, 20194.96005.12004.96005.08005.0800220,800
Aug 28, 20194.96005.08004.90004.93004.9300130,900
Aug 27, 20194.97005.11004.96004.99004.9900161,000
Aug 26, 20195.12005.18004.96004.96004.9600276,100
Aug 23, 20195.15005.24004.97005.04005.0400266,100
Aug 22, 20195.28005.37005.16005.17005.1700302,300
Aug 21, 20195.14005.32005.13005.26005.2600469,400
Aug 20, 20195.03005.15005.00005.15005.1500303,400
Aug 19, 20195.09005.09004.95005.00005.0000300,300
Aug 16, 20194.95005.07004.89005.02005.0200238,200
Aug 15, 20194.98005.08004.86004.96004.9600277,900
Aug 14, 20194.94005.05004.74004.95004.9500383,800
Aug 13, 20194.80005.15004.80005.07005.0700477,700
Aug 12, 20194.99005.05004.81004.85004.8500227,300
Aug 09, 20194.95005.04004.80004.97004.9700447,500
Aug 08, 20195.15005.27005.00005.06005.0600407,500
Aug 07, 20195.25005.38005.10005.12005.1200279,000
Aug 06, 20195.01005.28005.01005.25005.2500234,900
Aug 05, 20195.09005.09004.83004.99004.9900373,600
Aug 02, 20195.20005.27005.06005.22005.2200170,700
Aug 01, 20195.31005.41005.21005.27005.2700199,200
Jul 31, 20195.40005.45005.30005.32005.3200120,200
Jul 30, 20195.35005.48005.35005.44005.4400136,600
Jul 29, 20195.37005.47005.25005.41005.4100231,700
Jul 26, 20195.35005.49005.17005.38005.3800312,600
Jul 25, 20195.50005.55005.16005.28005.2800290,500
Jul 24, 20195.50005.62005.48005.52005.5200279,600
Jul 23, 20195.35005.62005.33005.53005.5300451,700
Jul 22, 20195.27005.45005.25005.32005.3200218,400
Jul 19, 20195.27005.36005.20005.30005.3000135,800
Jul 18, 20195.38005.38005.14005.25005.2500172,500
Jul 17, 20195.36005.39005.25005.35005.3500161,300
Jul 16, 20195.37005.53005.30005.39005.3900388,400
Jul 15, 20195.16005.33005.07005.31005.3100212,800
Jul 12, 20195.13005.31005.10005.13005.1300288,200
Jul 11, 20195.70005.70005.12005.16005.1600398,000
Jul 10, 20195.60005.79005.40005.67005.6700595,200
Jul 09, 20195.10005.59005.10005.54005.54001,078,900
Jul 08, 20194.79005.19004.75005.17005.1700304,600
Jul 05, 20195.15005.27004.75004.79004.7900461,000
Jul 03, 20195.26005.35005.02005.14005.1400310,500
Jul 02, 20195.15005.25005.09005.22005.2200326,000
Jul 01, 20195.05005.20004.97005.19005.1900309,100
Jun 28, 20194.80004.93004.67004.93004.9300261,000
Jun 27, 20194.89004.89004.38004.86004.8600715,900
Jun 26, 20194.85004.85004.56004.69004.6900182,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...