Kandi Technolgies Group Inc (KNDI)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1197 | -8.08783783784 | 1.48 | 1.48 | 1.25 | 146622 | 1.33615332 | CS |
| 4 | -0.3697 | -21.3699421965 | 1.73 | 1.79 | 1.25 | 193469 | 1.52963952 | CS |
| 12 | -0.4297 | -24.0055865922 | 1.79 | 2.07 | 1.25 | 154221 | 1.69733259 | CS |
| 26 | -1.1397 | -45.588 | 2.5 | 2.53 | 1.25 | 111519 | 1.81084991 | CS |
| 52 | -1.9897 | -59.3940298507 | 3.35 | 3.44 | 1.25 | 110203 | 2.19447412 | CS |
| 156 | -3.1797 | -70.0374449339 | 4.54 | 5.2 | 1.25 | 354915 | 3.12772805 | CS |
| 260 | -3.7397 | -73.3274509804 | 5.1 | 19.38 | 1.25 | 1580806 | 7.75292172 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1730763300 | 1.27 | -0.05 | -3.79 | 1.29 | 1.3 | 1.27 | 69639 |
| 1730500500 | 1.32 | 0.03 | 1.93 | 1.3 | 1.33 | 1.25 | 89210 |
| 1730414100 | 1.295 | -0.05 | -3.36 | 1.33 | 1.34 | 1.25 | 278575 |
| 1730327700 | 1.34 | -0.1 | -6.94 | 1.4482 | 1.4482 | 1.33 | 130161 |
| 1730241300 | 1.44 | -0.05 | -3.36 | 1.47 | 1.48 | 1.41 | 159248 |
| 1730154900 | 1.49 | 0.09 | 6.43 | 1.41 | 1.51 | 1.4 | 160631 |
| 1729895700 | 1.4 | 0.02 | 1.45 | 1.3799999 | 1.42 | 1.3799999 | 101781 |
| 1729809300 | 1.3799999 | -0.07 | -4.83 | 1.44 | 1.48 | 1.3799999 | 114374 |
| 1729722900 | 1.45 | 0.01 | 0.69 | 1.45 | 1.46 | 1.43 | 208384 |
| 1729636500 | 1.44 | -0.03 | -2.04 | 1.49 | 1.49 | 1.43 | 304507 |
| 1729550100 | 1.47 | -0.08 | -5.16 | 1.53 | 1.55 | 1.47 | 329740 |
| 1729290900 | 1.55 | -0.07 | -4.32 | 1.62 | 1.639 | 1.54 | 290138 |
| 1729204500 | 1.62 | -0.02 | -1.22 | 1.6399999 | 1.65 | 1.61 | 97540 |
| 1729118100 | 1.6399999 | 0.01 | 0.61 | 1.69 | 1.6997 | 1.6299999 | 130887 |
| 1729031700 | 1.6299999 | -0.05 | -2.98 | 1.68 | 1.7299 | 1.6299999 | 194774 |
| 1728945300 | 1.68 | -0.07 | -4.00 | 1.75 | 1.79 | 1.65 | 216387 |
| 1728686100 | 1.75 | 0.12 | 7.36 | 1.6299999 | 1.76 | 1.6 | 270133 |
| 1728599700 | 1.6299999 | -0.08 | -4.40 | 1.7299 | 1.73 | 1.62 | 301089 |
| 1728513300 | 1.705 | -0.01 | -0.29 | 1.7 | 1.7899 | 1.67 | 248737 |
| 1728426900 | 1.71 | -0.03 | -1.72 | 1.73 | 1.74 | 1.68 | 131605 |
| 1728340500 | 1.74 | -0.11 | -5.95 | 1.87 | 1.95 | 1.73 | 292824 |
| 1728081300 | 1.85 | -0.01 | -0.54 | 1.9 | 1.97 | 1.76 | 274668 |
| 1727994900 | 1.86 | -0.11 | -5.58 | 1.93 | 2 | 1.8341 | 201309 |
| 1727908500 | 1.97 | 0.06 | 3.14 | 1.98 | 2 | 1.88 | 252394 |
| 1727822100 | 1.91 | -0.15 | -7.28 | 2.07 | 2.07 | 1.83 | 276639 |
| 1727735520 | 2.06 | 0.34 | 19.77 | 1.73 | 2.06 | 1.73 | 992676 |
| 1727476500 | 1.72 | 0.14 | 8.86 | 1.58 | 1.72 | 1.5641 | 221706 |
| 1727390100 | 1.58 | -0.03 | -1.86 | 1.6299999 | 1.68 | 1.52 | 238490 |
| 1727303700 | 1.61 | -0.02 | -1.23 | 1.6299999 | 1.6299999 | 1.6 | 56037 |
| 1727217300 | 1.6299999 | -0.06 | -3.55 | 1.7 | 1.7 | 1.56 | 216880 |
| 1727130900 | 1.69 | 0.09 | 5.62 | 1.6 | 1.7 | 1.6 | 67830 |
| 1726871700 | 1.6 | -0.09 | -5.33 | 1.74 | 1.74 | 1.6 | 159886 |
| 1726785300 | 1.69 | 0.03 | 1.81 | 1.67 | 1.725 | 1.67 | 74298 |
| 1726698900 | 1.66 | -0.06 | -3.49 | 1.71 | 1.725 | 1.65 | 61312 |
| 1726612500 | 1.72 | 0.01 | 0.58 | 1.7699 | 1.7699 | 1.72 | 19562 |
| 1726526100 | 1.71 | -0.04 | -2.29 | 1.74 | 1.7799 | 1.7 | 49845 |
| 1726266900 | 1.75 | 0.01 | 0.57 | 1.75 | 1.75 | 1.72 | 44600 |
| 1726180500 | 1.74 | -0.01 | -0.57 | 1.72 | 1.75 | 1.7 | 26888 |
| 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 | 53653 |
| 1725921300 | 1.72 | 0.05 | 2.99 | 1.69 | 1.73 | 1.65 | 55069 |
| 1725662100 | 1.67 | 0.01 | 0.60 | 1.666 | 1.7 | 1.6299999 | 75093 |
| 1725575700 | 1.66 | -0.08 | -4.60 | 1.74 | 1.74 | 1.66 | 152502 |
| 1725489300 | 1.74 | -0.01 | -0.57 | 1.76 | 1.76 | 1.72 | 70148 |
| 1725402900 | 1.75 | -0.02 | -1.13 | 1.78 | 1.8 | 1.74 | 43866 |
| 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 | 1.8325 | 1.92 | 1.81 | 111522 |
| 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 | 1.78 | 1.79 | 1.73 | 34751 |
| 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 | 1.761 | 1.761 | 1.67 | 61452 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
