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 | -4.67289719626 | 1.07 | 1.16 | 1.02 | 201286 | 1.09383815 | CS |
| 4 | 0.02 | 2 | 1 | 1.22 | 0.89 | 349454 | 1.03028135 | CS |
| 12 | -0.6 | -37.037037037 | 1.62 | 1.639 | 0.89 | 248047 | 1.15249658 | CS |
| 26 | -0.89 | -46.5968586387 | 1.91 | 2.07 | 0.89 | 173297 | 1.38747948 | CS |
| 52 | -1.97 | -65.8862876254 | 2.99 | 3.05 | 0.89 | 136520 | 1.71996358 | CS |
| 156 | -2.34 | -69.6428571429 | 3.36 | 4.2699 | 0.89 | 265934 | 2.74864351 | CS |
| 260 | -3.65 | -78.1584582441 | 4.67 | 19.38 | 0.89 | 1586338 | 7.72309108 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736379300 | 1.06 | -0.05 | -4.50 | 1.1 | 1.11 | 1.06 | 105406 |
| 1736292900 | 1.11 | -0.01 | -0.89 | 1.1399999 | 1.16 | 1.1 | 283687 |
| 1736206500 | 1.12 | 0.07 | 6.67 | 1.05 | 1.1389 | 1.05 | 246010 |
| 1735947300 | 1.05 | -0.04 | -3.67 | 1.07 | 1.1399999 | 1.0401 | 170040 |
| 1735860900 | 1.09 | -0.11 | -9.17 | 1.1399999 | 1.16 | 1.06 | 398949 |
| 1735688100 | 1.2 | 0.25 | 26.74 | 0.94 | 1.22 | 0.94 | 1350215 |
| 1735601700 | 0.9468 | -0.0299 | -3.06 | 0.9353 | 0.9701 | 0.91 | 458734 |
| 1735342500 | 0.9767 | 0.0427 | 4.57 | 0.93 | 0.9902 | 0.925 | 265788 |
| 1735256100 | 0.934 | -0.0112 | -1.18 | 0.93 | 0.98 | 0.92 | 337657 |
| 1735077840 | 0.9452 | 0.0252 | 2.74 | 0.91 | 0.948 | 0.901 | 209108 |
| 1734996900 | 0.92 | 0.02 | 2.22 | 0.9 | 0.9288 | 0.89 | 218116 |
| 1734737700 | 0.9 | -0.045 | -4.76 | 0.9409 | 0.9499 | 0.8901 | 763072 |
| 1734651300 | 0.945 | 0.0149 | 1.60 | 0.91 | 0.9581 | 0.9 | 174536 |
| 1734564900 | 0.9301 | -0.0404 | -4.16 | 0.9772 | 0.9772 | 0.9203 | 351708 |
| 1734478500 | 0.9705 | -0.01 | -1.02 | 0.97 | 0.98 | 0.9651 | 147454 |
| 1734392100 | 0.9805 | -0.0195 | -1.95 | 1 | 1.04 | 0.98 | 255192 |
| 1734132900 | 1 | -0.01 | -0.99 | 1 | 1.01 | 0.97 | 205050 |
| 1734046500 | 1.01 | 0.02 | 1.99 | 0.985 | 1.01 | 0.97 | 169771 |
| 1733960100 | 0.9903 | -0.0297 | -2.91 | 1.01 | 1.05 | 0.97 | 205075 |
| 1733873700 | 1.02 | -0.03 | -2.86 | 1.06 | 1.0991 | 0.96 | 419276 |
| 1733787300 | 1.05 | 0.01 | 0.96 | 1.04 | 1.1299999 | 1.02 | 222772 |
| 1733528100 | 1.04 | -0.04 | -3.70 | 1.07 | 1.12 | 1.04 | 284725 |
| 1733441700 | 1.08 | -0.02 | -1.82 | 1.1 | 1.1299999 | 1.07 | 166981 |
| 1733355300 | 1.1 | -0.02 | -1.35 | 1.12 | 1.17 | 1.08 | 196010 |
| 1733268900 | 1.115 | -0.04 | -3.04 | 1.15 | 1.1977 | 1.11 | 250869 |
| 1733182500 | 1.15 | -0.08 | -6.50 | 1.22 | 1.23 | 1.15 | 290366 |
| 1732917840 | 1.23 | -0.03 | -2.38 | 1.24 | 1.2649999 | 1.21 | 40215 |
| 1732750500 | 1.26 | -0.01 | -0.79 | 1.27 | 1.3322 | 1.25 | 104341 |
| 1732664100 | 1.27 | -0.03 | -2.31 | 1.29 | 1.365 | 1.26 | 184023 |
| 1732577700 | 1.3 | 0.07 | 5.69 | 1.23 | 1.36 | 1.23 | 270632 |
| 1732318500 | 1.23 | 0.08 | 6.96 | 1.1399999 | 1.26 | 1.1399999 | 347525 |
| 1732232100 | 1.15 | 0.05 | 4.55 | 1.09 | 1.23 | 1.09 | 214286 |
| 1732145700 | 1.1 | -0.01 | -0.45 | 1.09 | 1.15 | 1.08 | 260715 |
| 1732059300 | 1.105 | -0.02 | -1.34 | 1.1299999 | 1.15 | 1.07 | 168395 |
| 1731972900 | 1.12 | -0.13 | -10.40 | 1.2 | 1.23 | 1.1 | 411788 |
| 1731713700 | 1.25 | -0.03 | -2.34 | 1.29 | 1.29 | 1.21 | 140542 |
| 1731627300 | 1.28 | 0.03 | 2.40 | 1.25 | 1.32 | 1.2 | 190001 |
| 1731540900 | 1.25 | -0.03 | -2.34 | 1.31 | 1.332 | 1.22 | 123741 |
| 1731454500 | 1.28 | -0.07 | -5.19 | 1.32 | 1.3799999 | 1.26 | 171525 |
| 1731368100 | 1.35 | 0.01 | 0.75 | 1.32 | 1.37 | 1.29 | 143416 |
| 1731108900 | 1.34 | -0.03 | -2.19 | 1.3799999 | 1.3799999 | 1.31 | 101484 |
| 1731022500 | 1.37 | 0.08 | 6.20 | 1.3 | 1.4 | 1.3 | 119320 |
| 1730936100 | 1.29 | -0.09 | -6.52 | 1.3799999 | 1.44 | 1.29 | 182260 |
| 1730849700 | 1.3799999 | 0.11 | 8.66 | 1.25 | 1.3799999 | 1.25 | 217072 |
| 1730763300 | 1.27 | -0.05 | -3.79 | 1.29 | 1.3 | 1.27 | 69652 |
| 1730500500 | 1.32 | 0.03 | 1.93 | 1.3 | 1.33 | 1.25 | 89310 |
| 1730414100 | 1.295 | -0.05 | -3.36 | 1.33 | 1.34 | 1.25 | 278580 |
| 1730327700 | 1.34 | -0.1 | -6.94 | 1.44 | 1.4482 | 1.33 | 131790 |
| 1730241300 | 1.44 | -0.05 | -3.36 | 1.48 | 1.48 | 1.41 | 163779 |
| 1730154900 | 1.49 | 0.09 | 6.43 | 1.41 | 1.51 | 1.4 | 164841 |
| 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 | 118092 |
| 1729722900 | 1.45 | 0.01 | 0.69 | 1.45 | 1.46 | 1.43 | 208385 |
| 1729636500 | 1.44 | -0.03 | -2.04 | 1.48 | 1.49 | 1.43 | 307239 |
| 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 | 281146 |
| 1728599700 | 1.6299999 | -0.08 | -4.40 | 1.69 | 1.73 | 1.62 | 303967 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
