KNDI - Kandi Technologies Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20204.38004.38004.04004.13004.1300351,500
Jan 24, 20204.45004.51004.33004.40004.4000261,700
Jan 23, 20204.50004.50004.26004.38004.3800278,600
Jan 22, 20204.62004.64004.45004.49004.4900246,300
Jan 21, 20204.78004.78004.47004.61004.6100358,800
Jan 17, 20204.73004.83004.62004.72004.7200231,900
Jan 16, 20204.75004.89004.70004.75004.7500165,600
Jan 15, 20204.77004.88004.70004.75004.7500361,500
Jan 14, 20204.64004.72004.64004.69004.6900162,500
Jan 13, 20204.66004.79004.66004.70004.7000181,200
Jan 10, 20204.67004.70004.63004.64004.640063,800
Jan 09, 20204.67004.73004.62004.70004.700074,900
Jan 08, 20204.67004.75004.64004.65004.6500152,600
Jan 07, 20204.83004.83004.63004.71004.7100130,400
Jan 06, 20204.80004.83004.71004.81004.810070,300
Jan 03, 20204.76004.84004.66004.81004.8100115,400
Jan 02, 20204.77004.85004.66004.85004.8500135,300
Dec 31, 20194.87004.92004.70004.73004.7300177,400
Dec 30, 20194.66004.98004.62004.87004.8700491,900
Dec 27, 20194.73004.78004.64004.70004.7000154,000
Dec 26, 20194.70004.75004.64004.75004.7500124,400
Dec 24, 20194.69004.75004.62004.71004.710037,100
Dec 23, 20194.69004.69004.56004.68004.6800161,900
Dec 20, 20194.75004.80004.66004.66004.6600145,400
Dec 19, 20194.80004.83004.70004.78004.780082,400
Dec 18, 20194.84004.85004.72004.79004.7900101,700
Dec 17, 20194.79004.84004.76004.82004.820053,800
Dec 16, 20194.99005.03004.74004.77004.7700240,400
Dec 13, 20194.95005.05004.88005.00005.0000113,000
Dec 12, 20195.03005.13004.98004.98004.9800137,200
Dec 11, 20195.01005.03004.93005.03005.030071,200
Dec 10, 20194.96005.07004.92005.00005.0000126,100
Dec 09, 20194.94005.05004.93005.00005.0000107,600
Dec 06, 20194.97005.05004.93004.99004.990081,400
Dec 05, 20194.95005.06004.90004.95004.9500227,500
Dec 04, 20194.90004.95004.88004.95004.950082,000
Dec 03, 20194.90004.92004.76004.90004.9000110,400
Dec 02, 20194.84004.93004.76004.85004.8500140,600
Nov 29, 20194.76004.80004.73004.77004.770041,600
Nov 27, 20194.88004.93004.80004.82004.820088,200
Nov 26, 20194.95004.98004.87004.91004.910065,500
Nov 25, 20194.85005.05004.79004.94004.9400214,700
Nov 22, 20194.65004.90004.65004.86004.8600172,900
Nov 21, 20194.67004.74004.66004.67004.670079,200
Nov 20, 20194.65004.83004.59004.66004.6600219,900
Nov 19, 20194.66004.66004.55004.64004.640072,400
Nov 18, 20194.60004.66004.54004.62004.620080,500
Nov 15, 20194.67004.67004.50004.62004.6200145,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...