KNDI - Kandi Technologies Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20195.065.175.025.085.08270,300
Sep 19, 20195.105.175.025.105.10347,500
Sep 18, 20195.055.175.035.105.10337,800
Sep 17, 20195.145.225.015.105.10296,700
Sep 16, 20195.065.215.065.195.19308,100
Sep 13, 20195.045.145.005.135.13276,400
Sep 12, 20195.185.264.965.045.04406,200
Sep 11, 20195.315.405.145.185.18222,300
Sep 10, 20195.335.505.265.305.30330,600
Sep 09, 20195.445.525.355.405.40385,200
Sep 06, 20195.355.545.225.445.44521,400
Sep 05, 20195.105.355.105.325.32681,200
Sep 04, 20195.065.114.985.065.06114,300
Sep 03, 20195.065.144.964.984.98256,100
Aug 30, 20195.095.155.065.115.11134,900
Aug 29, 20194.965.124.965.085.08220,800
Aug 28, 20194.965.084.904.934.93130,900
Aug 27, 20194.975.114.964.994.99161,000
Aug 26, 20195.125.184.964.964.96276,100
Aug 23, 20195.155.244.975.045.04266,100
Aug 22, 20195.285.375.165.175.17302,300
Aug 21, 20195.145.325.135.265.26469,400
Aug 20, 20195.035.155.005.155.15303,400
Aug 19, 20195.095.094.955.005.00300,300
Aug 16, 20194.955.074.895.025.02238,200
Aug 15, 20194.985.084.864.964.96277,900
Aug 14, 20194.945.054.744.954.95383,800
Aug 13, 20194.805.154.805.075.07477,700
Aug 12, 20194.995.054.814.854.85227,300
Aug 09, 20194.955.044.804.974.97447,500
Aug 08, 20195.155.275.005.065.06407,500
Aug 07, 20195.255.385.105.125.12279,000
Aug 06, 20195.015.285.015.255.25234,900
Aug 05, 20195.095.094.834.994.99373,600
Aug 02, 20195.205.275.065.225.22170,700
Aug 01, 20195.315.415.215.275.27199,200
Jul 31, 20195.405.455.305.325.32120,200
Jul 30, 20195.355.485.355.445.44136,600
Jul 29, 20195.375.475.255.415.41231,700
Jul 26, 20195.355.495.175.385.38312,600
Jul 25, 20195.505.555.165.285.28290,500
Jul 24, 20195.505.625.485.525.52279,600
Jul 23, 20195.355.625.335.535.53451,700
Jul 22, 20195.275.455.255.325.32218,400
Jul 19, 20195.275.365.205.305.30135,800
Jul 18, 20195.385.385.145.255.25172,500
Jul 17, 20195.365.395.255.355.35161,300
Jul 16, 20195.375.535.305.395.39388,400
Jul 15, 20195.165.335.075.315.31212,800
Jul 12, 20195.135.315.105.135.13288,200
Jul 11, 20195.705.705.125.165.16398,000
Jul 10, 20195.605.795.405.675.67595,200
Jul 09, 20195.105.595.105.545.541,078,900
Jul 08, 20194.795.194.755.175.17304,600
Jul 05, 20195.155.274.754.794.79461,000
Jul 03, 20195.265.355.025.145.14310,500
Jul 02, 20195.155.255.095.225.22326,000
Jul 01, 20195.055.204.975.195.19309,100
Jun 28, 20194.804.934.674.934.93261,000
Jun 27, 20194.894.894.384.864.86715,900
Jun 26, 20194.854.854.564.694.69182,700
Jun 25, 20195.055.054.704.704.70279,600
Jun 24, 20194.995.054.734.754.75190,000
Jun 21, 20194.915.064.855.065.06228,300
Jun 20, 20195.085.264.914.914.91277,300
Jun 19, 20194.695.374.605.165.16498,400
Jun 18, 20194.474.704.474.694.69217,700
Jun 17, 20194.454.544.424.484.4875,200
Jun 14, 20194.434.574.414.474.47104,300
Jun 13, 20194.424.534.414.454.4581,600
Jun 12, 20194.544.594.414.424.42141,500
Jun 11, 20194.604.614.464.584.58137,200
Jun 10, 20194.494.754.494.534.53321,500
Jun 07, 20194.264.634.254.514.51239,500
Jun 06, 20194.734.734.264.294.29405,700
Jun 05, 20194.704.884.644.654.65178,800
Jun 04, 20194.664.894.664.704.70252,200
Jun 03, 20194.704.764.614.664.66215,800
May 31, 20194.874.884.724.724.72171,500
May 30, 20195.095.104.874.874.87193,100
May 29, 20195.015.174.905.085.08166,700
May 28, 20194.995.084.865.065.06165,300
May 24, 20194.835.044.834.984.98131,100
May 23, 20194.854.924.804.874.87170,400
May 22, 20194.955.074.754.884.88218,000
May 21, 20194.885.134.885.025.02179,700
May 20, 20195.035.034.794.854.85165,200
May 17, 20195.165.294.874.894.89430,800
May 16, 20194.795.374.775.165.16668,100
May 15, 20194.744.954.544.884.88609,400
May 14, 20194.805.014.704.824.82665,700
May 13, 20194.664.724.404.564.56550,600
May 10, 20194.874.954.604.774.77686,600
May 09, 20195.135.345.015.105.10300,500
May 08, 20194.955.234.955.225.22434,500
May 07, 20195.095.104.904.944.94299,800
May 06, 20195.055.185.035.115.11230,600
May 03, 20195.285.345.185.205.20230,200
May 02, 20195.155.305.145.275.27219,200
May 01, 20195.305.305.055.135.13470,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...