KNDI - Kandi Technologies Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20195.405.475.305.435.43340,800
Apr 17, 20195.435.535.345.365.36366,400
Apr 16, 20195.665.685.405.425.42544,800
Apr 15, 20195.775.805.585.635.63420,400
Apr 12, 20195.705.785.575.725.72330,900
Apr 11, 20195.785.865.625.685.68554,200
Apr 10, 20195.625.735.555.695.69278,100
Apr 09, 20195.925.985.565.625.62577,900
Apr 08, 20195.725.945.725.895.89435,400
Apr 05, 20195.715.895.665.795.79463,600
Apr 04, 20195.666.095.615.825.82717,900
Apr 03, 20195.755.755.475.675.67628,100
Apr 02, 20195.725.935.635.705.70674,900
Apr 01, 20195.685.835.615.715.71668,000
Mar 29, 20195.655.705.315.615.611,099,100
Mar 28, 20195.655.915.535.625.621,388,600
Mar 27, 20195.395.625.345.525.521,203,100
Mar 26, 20195.966.025.135.335.333,182,000
Mar 25, 20197.027.055.956.106.102,308,300
Mar 22, 20197.237.306.806.866.86895,100
Mar 21, 20197.317.497.237.297.29629,900
Mar 20, 20197.677.847.357.397.39932,700
Mar 19, 20197.537.707.417.677.67561,300
Mar 18, 20197.827.997.417.537.531,139,500
Mar 15, 20197.398.157.267.777.772,419,800
Mar 14, 20197.707.787.237.457.451,304,200
Mar 13, 20197.447.847.357.717.711,620,600
Mar 12, 20197.357.487.307.427.42654,000
Mar 11, 20197.357.457.107.367.36777,700
Mar 08, 20197.017.427.007.297.29810,200
Mar 07, 20197.257.266.937.217.21772,400
Mar 06, 20197.597.747.107.367.361,768,900
Mar 05, 20198.008.097.807.897.891,197,500
Mar 04, 20198.158.447.788.018.012,971,500
Mar 01, 20197.287.877.257.757.751,224,500
Feb 28, 20197.907.917.167.237.231,983,000
Feb 27, 20197.958.197.807.977.971,155,000
Feb 26, 20197.688.597.507.977.974,533,000
Feb 25, 20198.788.908.148.258.253,593,100
Feb 22, 20199.109.238.519.029.026,508,100
Feb 21, 20198.559.218.288.688.6814,553,100
Feb 20, 20197.358.857.167.987.9831,115,700
Feb 19, 20195.776.055.755.945.94445,300
Feb 15, 20195.875.935.585.725.72270,300
Feb 14, 20195.796.065.615.865.86763,200
Feb 13, 20195.295.865.295.795.79529,700
Feb 12, 20195.215.375.215.325.32109,400
Feb 11, 20195.155.275.135.245.24176,500
Feb 08, 20195.175.195.075.125.12140,900
Feb 07, 20195.355.385.095.265.26286,900
Feb 06, 20195.415.445.305.395.39117,700
Feb 05, 20195.505.565.345.375.37183,600
Feb 04, 20195.385.715.385.455.45195,800
Feb 01, 20195.545.625.405.575.57166,900
Jan 31, 20195.655.815.435.545.54283,500
Jan 30, 20195.795.935.695.715.71354,700
Jan 29, 20195.805.965.555.695.69684,800
Jan 28, 20195.205.635.125.455.45421,100
Jan 25, 20195.345.355.155.225.22147,600
Jan 24, 20195.335.445.265.325.32196,300
Jan 23, 20195.185.325.135.305.30146,700
Jan 22, 20195.385.525.075.155.15663,400
Jan 18, 20195.055.205.035.075.07414,000
Jan 17, 20195.015.094.905.005.00219,400
Jan 16, 20195.405.414.805.015.01528,300
Jan 15, 20195.395.545.355.355.35320,500
Jan 14, 20195.345.645.105.395.39455,900
Jan 11, 20195.175.455.085.355.35443,500
Jan 10, 20195.285.304.945.055.05537,400
Jan 09, 20194.775.634.605.395.391,767,800
Jan 08, 20194.554.584.374.434.43110,400
Jan 07, 20194.414.664.414.534.53180,200
Jan 04, 20194.334.544.214.404.40166,900
Jan 03, 20194.074.324.024.174.17191,000
Jan 02, 20193.614.243.614.154.15400,300
Dec 31, 20183.743.743.553.633.63449,900
Dec 28, 20183.843.853.683.743.74198,400
Dec 27, 20183.853.853.703.743.74162,500
Dec 26, 20183.823.903.613.823.82252,200
Dec 24, 20183.623.723.543.723.72116,400
Dec 21, 20183.803.853.613.623.62354,800
Dec 20, 20184.004.073.803.873.87392,000
Dec 19, 20184.164.224.004.014.01211,300
Dec 18, 20184.124.174.034.134.13193,900
Dec 17, 20184.234.274.054.084.08270,700
Dec 14, 20184.204.284.184.244.2452,200
Dec 13, 20184.304.444.174.224.22193,200
Dec 12, 20184.144.374.144.294.29286,600
Dec 11, 20184.184.334.154.184.18167,300
Dec 10, 20184.264.304.104.144.14176,800
Dec 07, 20184.254.334.204.274.27152,500
Dec 06, 20184.404.404.204.244.24271,700
Dec 04, 20184.714.714.424.504.50184,100
Dec 03, 20184.604.774.554.714.71295,800
Nov 30, 20184.504.564.464.474.47100,500
Nov 29, 20184.504.614.434.514.51106,000
Nov 28, 20184.374.574.364.524.52209,100
Nov 27, 20184.494.494.304.364.36122,700
Nov 26, 20184.504.574.434.434.43112,500
Nov 23, 20184.464.634.464.494.49128,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...