KNDI

Kandi Technolgies Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Kandi Technolgies Group Inc KNDI NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.10 -1.78% 5.52 15:30:16
Open Price Low Price High Price Close Price Prev Close
5.55 5.39 5.63 5.62
more quote information »

KNDI Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week6.136.225.395.781,782,409-0.61-9.95%
1 Month6.967.105.276.052,117,418-1.44-20.69%
3 Months8.2210.97995.277.834,090,722-2.70-32.85%
6 Months7.2717.455.279.318,632,980-1.75-24.07%
1 Year3.4219.382.898.896,142,6642.1061.4%
3 Years5.0519.382.178.512,371,0170.479.31%
5 Years7.8019.382.178.301,564,315-2.28-29.23%

KNDI 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 16 2021 5.62 0.06 1.08% 5.56 5.6375 5.40 2,075,426
Apr 15 2021 5.56 -0.42 -7.02% 6.07 6.07 5.515 2,324,193
Apr 14 2021 5.98 -0.01 -0.17% 6.01 6.22 5.975 1,726,519
Apr 13 2021 5.99 0.08 1.35% 5.91 6.02 5.79 1,251,433
Apr 12 2021 5.91 -0.28 -4.52% 6.13 6.17 5.87 1,534,475
Apr 09 2021 6.19 -0.14 -2.21% 6.26 6.29 5.99 1,306,961
Apr 08 2021 6.33 0.11 1.77% 6.22 6.38 6.168 1,193,295
Apr 07 2021 6.22 -0.10 -1.58% 6.28 6.46 6.18 1,398,328
Apr 06 2021 6.32 0.09 1.44% 6.22 6.47 6.11 1,440,005
Apr 05 2021 6.23 -0.26 -4.01% 6.54 6.55 6.18 1,440,807
Apr 01 2021 6.49 0.24 3.84% 6.37 6.62 6.36 1,914,339
Mar 31 2021 6.25 0.23 3.82% 6.05 6.28 5.94 1,932,187
Mar 30 2021 6.02 0.42 7.5% 5.34 6.065 5.27 4,650,176
Mar 29 2021 5.60 -0.33 -5.56% 5.88 5.96 5.58 2,334,710
Mar 26 2021 5.93 -0.06 -1.0% 5.99 6.12 5.59 2,780,140
Mar 25 2021 5.99 0.13 2.22% 5.75 6.04 5.64 2,604,821
Mar 24 2021 5.86 -0.58 -9.01% 6.54 6.55 5.83 4,358,021
Mar 23 2021 6.44 -0.36 -5.29% 6.76 6.76 6.39 2,074,112
Mar 22 2021 6.80 -0.20 -2.86% 6.96 7.10 6.77 1,890,996
Mar 19 2021 7.00 0.27 4.01% 6.78 7.06 6.62 1,977,993
See More Historical Prices »


Your Recent History
NASDAQ
KNDI
Kandi Tech..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.