Kandi Technolgies Group Inc (KNDI)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -2.92397660819 | 1.71 | 1.7894 | 1.65 | 44546 | 1.70995946 | CS |
| 4 | -0.06 | -3.48837209302 | 1.72 | 1.834 | 1.63 | 59264 | 1.73265155 | CS |
| 12 | -0.34 | -17 | 2 | 2.2372 | 1.63 | 63665 | 1.84757123 | CS |
| 26 | -0.59 | -26.2222222222 | 2.25 | 2.98 | 1.63 | 87229 | 2.09403481 | CS |
| 52 | -1.79 | -51.884057971 | 3.45 | 3.67 | 1.63 | 95061 | 2.5403193 | CS |
| 156 | -2.78 | -62.6126126126 | 4.44 | 5.2 | 1.63 | 386054 | 3.30478911 | CS |
| 260 | -3.44 | -67.4509803922 | 5.1 | 19.38 | 1.63 | 1580395 | 7.76559702 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726698900 | 1.66 | -0.06 | -3.49 | 1.71 | 1.725 | 1.65 | 61463 |
| 1726612500 | 1.72 | 0.01 | 0.58 | 1.7 | 1.7699 | 1.7 | 20267 |
| 1726526100 | 1.71 | -0.04 | -2.29 | 1.74 | 1.7894 | 1.7 | 61352 |
| 1726266900 | 1.75 | 0.01 | 0.57 | 1.75 | 1.75 | 1.72 | 47204 |
| 1726180500 | 1.74 | -0.01 | -0.57 | 1.71 | 1.75 | 1.7 | 32443 |
| 1726094100 | 1.75 | 0.04 | 2.34 | 1.7 | 1.75 | 1.69 | 44416 |
| 1726007700 | 1.71 | -0.01 | -0.58 | 1.68 | 1.72 | 1.68 | 54655 |
| 1725921300 | 1.72 | 0.05 | 2.99 | 1.69 | 1.73 | 1.65 | 55069 |
| 1725662100 | 1.67 | 0.01 | 0.60 | 1.65 | 1.7 | 1.6299999 | 76521 |
| 1725575700 | 1.66 | -0.08 | -4.60 | 1.75 | 1.75 | 1.66 | 152903 |
| 1725489300 | 1.74 | -0.01 | -0.57 | 1.76 | 1.76 | 1.72 | 70148 |
| 1725402900 | 1.75 | -0.02 | -1.13 | 1.75 | 1.81 | 1.74 | 55956 |
| 1725057300 | 1.77 | -0.01 | -0.56 | 1.74 | 1.78 | 1.74 | 39171 |
| 1724970900 | 1.78 | 0.01 | 0.56 | 1.75 | 1.81 | 1.7487 | 54128 |
| 1724884500 | 1.77 | -0.03 | -1.67 | 1.78 | 1.8099 | 1.76 | 46627 |
| 1724798100 | 1.8 | 0.01 | 0.56 | 1.78 | 1.83 | 1.779 | 35625 |
| 1724711700 | 1.79 | -0.03 | -1.65 | 1.8 | 1.82 | 1.7701 | 74083 |
| 1724452500 | 1.82 | 0.07 | 4.00 | 1.75 | 1.834 | 1.7302 | 81741 |
| 1724366100 | 1.75 | 0.02 | 1.16 | 1.72 | 1.7799 | 1.698 | 62245 |
| 1724279700 | 1.73 | -0.01 | -0.57 | 1.75 | 1.75 | 1.72 | 70797 |
| 1724193300 | 1.74 | -0.03 | -1.42 | 1.74 | 1.75 | 1.73 | 55245 |
| 1724106900 | 1.765 | -0.15 | -7.59 | 1.9 | 1.905 | 1.75 | 120055 |
| 1723847700 | 1.91 | 0.1 | 5.52 | 1.9 | 1.92 | 1.81 | 133088 |
| 1723761300 | 1.81 | 0.06 | 3.43 | 1.74 | 1.81 | 1.74 | 115706 |
| 1723674900 | 1.75 | 0 | 0.00 | 1.66 | 1.8499 | 1.66 | 129174 |
| 1723588500 | 1.75 | -0.04 | -2.23 | 1.79 | 1.79 | 1.73 | 36822 |
| 1723502100 | 1.79 | 0.04 | 2.29 | 1.71 | 1.8199 | 1.7 | 62565 |
| 1723242900 | 1.75 | 0.03 | 1.74 | 1.82 | 1.82 | 1.7 | 56107 |
| 1723156500 | 1.72 | 0 | 0.00 | 1.72 | 1.75 | 1.71 | 36166 |
| 1723070100 | 1.72 | -0.07 | -3.91 | 1.77 | 1.81 | 1.72 | 37932 |
| 1722983700 | 1.79 | 0.07 | 4.07 | 1.72 | 1.8 | 1.72 | 60827 |
| 1722897300 | 1.72 | -0.12 | -6.52 | 1.78 | 1.78 | 1.67 | 67593 |
| 1722638100 | 1.84 | -0.06 | -3.16 | 1.89 | 1.89 | 1.82 | 57735 |
| 1722551700 | 1.9 | -0.02 | -1.04 | 1.89 | 1.91 | 1.89 | 36698 |
| 1722465300 | 1.92 | 0.04 | 2.13 | 1.9 | 1.94 | 1.8801 | 38171 |
| 1722378900 | 1.88 | -0.04 | -2.08 | 1.89 | 1.905 | 1.88 | 20669 |
| 1722292500 | 1.92 | 0 | 0.26 | 1.91 | 1.9399 | 1.89 | 27656 |
| 1722033300 | 1.915 | 0.04 | 2.41 | 1.87 | 1.92 | 1.87 | 36033 |
| 1721946900 | 1.87 | -0.01 | -0.53 | 1.86 | 1.9 | 1.85 | 18681 |
| 1721860500 | 1.88 | -0.02 | -1.05 | 1.94 | 1.9499 | 1.86 | 83365 |
| 1721774100 | 1.9 | -0.04 | -1.96 | 1.9 | 1.96 | 1.8805 | 27215 |
| 1721687700 | 1.938 | 0.09 | 4.76 | 1.85 | 1.96 | 1.85 | 53098 |
| 1721428500 | 1.85 | -0.04 | -2.12 | 1.86 | 1.8927 | 1.85 | 72107 |
| 1721342100 | 1.89 | -0.07 | -3.57 | 1.96 | 1.98 | 1.86 | 63572 |
| 1721255700 | 1.96 | -0.03 | -1.51 | 1.97 | 2 | 1.93 | 39815 |
| 1721169300 | 1.99 | 0.05 | 2.58 | 1.92 | 2.0099999 | 1.92 | 62736 |
| 1721082900 | 1.94 | -0.05 | -2.51 | 1.98 | 2.02 | 1.94 | 50912 |
| 1720823700 | 1.99 | 0 | 0.00 | 1.99 | 2.02 | 1.97 | 44515 |
| 1720737300 | 1.99 | 0.01 | 0.51 | 1.98 | 2.05 | 1.96 | 80149 |
| 1720650900 | 1.98 | 0.04 | 2.06 | 1.91 | 2 | 1.91 | 63275 |
| 1720564500 | 1.94 | -0.04 | -1.84 | 1.97 | 2 | 1.935 | 56475 |
| 1720478100 | 1.9763 | -0.03 | -1.68 | 2 | 2.05 | 1.95 | 136573 |
| 1720218900 | 2.0099999 | -0.11 | -5.19 | 2.05 | 2.095 | 2.0099999 | 57631 |
| 1720040640 | 2.12 | 0.07 | 3.41 | 2.04 | 2.12 | 2.04 | 55759 |
| 1719959700 | 2.05 | -0.03 | -1.44 | 2.04 | 2.1475 | 2.04 | 66435 |
| 1719873300 | 2.08 | -0.05 | -2.35 | 2.2 | 2.2372 | 2.07 | 136906 |
| 1719614100 | 2.13 | 0 | 0.00 | 2.13 | 2.13 | 2.13 | 0 |
| 1719527700 | 2.13 | 0.11 | 5.45 | 2 | 2.19 | 2 | 134612 |
| 1719441300 | 2.02 | 0.06 | 3.06 | 1.95 | 2.06 | 1.93 | 116979 |
| 1719354900 | 1.96 | 0.05 | 2.62 | 1.86 | 1.97 | 1.86 | 85110 |
| 1719268500 | 1.91 | 0.08 | 4.37 | 1.8 | 1.96 | 1.8 | 162122 |
| 1719009300 | 1.83 | 0.05 | 2.81 | 1.77 | 1.9 | 1.76 | 190470 |
| 1718922900 | 1.78 | -0.05 | -2.73 | 1.82 | 1.85 | 1.78 | 130124 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
