KNDI

Kandi Technolgies Historical Data

KNDI Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 05 2021 6.10 -0.13 -2.09% 6.38 6.398 5.33 5,082,649
Mar 04 2021 6.23 -0.57 -8.38% 6.67 6.84 5.95 6,156,532
Mar 03 2021 6.80 -0.36 -5.03% 7.23 7.29 6.72 2,811,708
Mar 02 2021 7.16 -0.26 -3.5% 7.44 7.49 7.12 2,130,211
Mar 01 2021 7.42 0.34 4.8% 7.23 7.44 7.11 2,243,439
Feb 26 2021 7.08 -0.05 -0.7% 7.05 7.23 6.77 3,688,262
Feb 25 2021 7.13 -0.42 -5.56% 7.43 7.53 7.03 4,258,921
Feb 24 2021 7.55 0.35 4.86% 7.31 7.59 7.10 2,771,999
Feb 23 2021 7.20 -0.56 -7.22% 7.38 7.38 6.55 6,077,278
Feb 22 2021 7.76 -0.45 -5.48% 8.10 8.231 7.665 4,163,777
Feb 19 2021 8.21 0.10 1.23% 8.19 8.43 8.10 2,649,193
Feb 18 2021 8.11 -0.44 -5.15% 8.30 8.45 7.82 5,564,223
Feb 17 2021 8.55 -0.40 -4.47% 8.83 8.84 8.34 3,653,839
Feb 16 2021 8.95 -0.05 -0.56% 9.0888 9.27 8.53 4,171,968
Feb 15 2021 9.00 0.00 +0.00% 9.00 9.20 8.829 0
Feb 12 2021 9.00 -0.12 -1.32% 9.00 9.20 8.829 2,888,921
Feb 11 2021 9.12 0.01 0.11% 9.12 9.54 8.81 4,401,865
Feb 10 2021 9.11 -0.38 -4.0% 9.77 9.82 8.82 6,062,263
Feb 09 2021 9.49 0.30 3.26% 9.25 9.86 8.77 8,375,577
Feb 08 2021 9.19 0.43 4.91% 8.93 9.43 8.7101 5,089,535
Feb 05 2021 8.76 -0.11 -1.24% 8.94 9.02 8.6004 2,720,475
Feb 04 2021 8.87 0.14 1.6% 8.84 9.16 8.57 4,873,495
Feb 03 2021 8.73 0.16 1.87% 8.65 8.925 8.434 3,938,760
Feb 02 2021 8.57 0.06 0.71% 8.54 8.7193 8.13 5,113,606
Feb 01 2021 8.51 -0.39 -4.38% 9.06 9.25 8.50 6,420,070
Jan 29 2021 8.90 -0.11 -1.22% 9.20 9.81 8.88 7,597,562
Jan 28 2021 9.01 -0.30 -3.22% 9.30 10.9799 8.76 12,980,908
Jan 27 2021 9.31 0.49 5.56% 8.69 10.22 8.51 18,326,905
Jan 26 2021 8.82 0.48 5.76% 8.53 9.4199 8.32 13,806,280
Jan 25 2021 8.34 0.16 1.96% 8.22 8.90 7.96 9,212,474
Jan 22 2021 8.18 -0.13 -1.56% 8.07 8.45 8.04 3,603,130
Jan 21 2021 8.31 0.12 1.47% 8.14 8.3701 7.87 6,133,465
Jan 20 2021 8.19 0.01 0.12% 8.19 8.49 7.90 3,904,621
Jan 19 2021 8.18 0.27 3.41% 8.06 8.24 7.98 3,907,613
Jan 18 2021 7.91 0.00 +0.00% 8.25 8.64 7.75 0
Jan 15 2021 7.91 -0.48 -5.72% 8.25 8.64 7.75 6,520,937
Jan 14 2021 8.39 -0.03 -0.36% 8.51 8.7868 8.27 4,689,524
Jan 13 2021 8.42 -0.46 -5.18% 8.70 8.95 8.28 5,506,854
Jan 12 2021 8.88 0.76 9.36% 8.12 8.93 7.83 9,389,970
Jan 11 2021 8.12 -0.44 -5.14% 8.32 8.55 8.02 5,816,839
Jan 08 2021 8.56 0.51 6.27% 8.10 9.22 8.0171 21,206,483
Jan 08 2021 8.055 0.31 3.94% 8.10 8.18 8.02 537,364
Jan 07 2021 7.75 0.47 6.46% 7.54 8.10 7.50 7,653,070
Jan 06 2021 7.28 0.05 0.69% 7.24 7.685 7.20 5,516,061
Jan 05 2021 7.23 -0.10 -1.36% 7.27 7.35 7.08 3,234,951
Jan 04 2021 7.33 0.43 6.23% 7.04 7.47 6.84 7,570,487
Jan 01 2021 6.90 0.00 +0.00% 7.30 7.35 6.76 0
Dec 31 2020 6.90 -0.47 -6.38% 7.30 7.35 6.76 9,334,570
Dec 30 2020 7.37 0.21 2.93% 7.15 7.375 6.85 8,640,199
Dec 29 2020 7.16 0.28 4.07% 8.04 8.04 6.8795 20,642,978
Dec 28 2020 6.88 -0.32 -4.44% 7.22 7.44 6.85 5,952,076
Dec 25 2020 7.20 0.00 +0.00% 7.41 7.50 7.18 0
Dec 24 2020 7.20 0.00 +0.00% 7.41 7.50 7.18 0
Dec 24 2020 7.20 -0.17 -2.31% 7.41 7.50 7.18 2,795,696
Dec 23 2020 7.37 -0.11 -1.47% 7.47 7.565 7.17 5,370,168
Dec 22 2020 7.48 -0.40 -5.08% 7.96 7.9732 7.31 9,062,560
Dec 21 2020 7.88 -0.23 -2.84% 7.91 8.22 7.72 5,915,589
Dec 18 2020 8.11 -0.08 -0.98% 8.24 8.54 7.89 6,503,084
Dec 17 2020 8.19 0.16 1.99% 8.04 8.25 7.80 4,864,036
Dec 16 2020 8.03 -0.12 -1.47% 8.25 8.27 7.8197 3,694,022
Dec 15 2020 8.15 0.33 4.22% 7.8506 8.18 7.65 6,328,702
Dec 14 2020 7.82 -0.65 -7.67% 8.44 8.64 7.60 10,557,146
Dec 11 2020 8.47 0.09 1.07% 8.23 8.6688 8.10 6,533,417
Dec 10 2020 8.38 -0.27 -3.12% 8.45 8.6619 8.25 6,416,929
Dec 09 2020 8.65 -0.04 -0.46% 8.82 9.29 8.38 15,946,618
Dec 08 2020 8.69 0.20 2.36% 8.82 9.70 8.47 19,741,969


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.