New Zealand markets closed

Kandi Technologies Group, Inc. (KNDI)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.9100+0.0800 (+4.37%)
At close: 04:00PM EDT
1.9010 -0.01 (-0.47%)
After hours: 04:27PM EDT
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20241.80001.96001.80001.91001.9100162,100
21 Jun 20241.77001.90001.76001.83001.8300190,400
20 Jun 20241.82001.85001.78001.78001.7800130,500
18 Jun 20241.86001.88001.82001.83001.830084,800
17 Jun 20241.93001.95001.82001.84001.8400195,200
14 Jun 20241.98001.99001.90001.91001.9100110,700
13 Jun 20242.00002.03001.98001.98001.9800103,700
12 Jun 20242.01002.06002.01002.02002.020063,600
11 Jun 20242.02002.05002.00002.01002.010074,500
10 Jun 20242.04002.08002.00002.02002.0200131,300
07 Jun 20242.09002.12002.03002.04002.040075,700
06 Jun 20242.09002.12002.08002.10002.100063,400
05 Jun 20242.10002.15002.10002.10002.100042,900
04 Jun 20242.07002.16002.07002.12002.120066,400
03 Jun 20242.03002.11002.03002.07002.0700102,700
31 May 20242.04002.10002.04002.07002.070033,400
30 May 20242.06002.12002.05002.06002.060054,600
29 May 20242.10002.12002.06002.07002.070065,600
28 May 20242.20002.25002.09002.11002.1100138,600
24 May 20242.15002.16002.08002.12002.120069,900
23 May 20242.16002.19002.16002.16002.160053,200
22 May 20242.17002.22002.17002.19002.190040,100
21 May 20242.20002.23002.14002.18002.180064,400
20 May 20242.20002.26002.20002.20002.200069,500
17 May 20242.23002.33002.18002.23002.2300131,000
16 May 20242.35002.35002.20002.24002.2400118,900
15 May 20242.30002.34002.25002.34002.340071,300
14 May 20242.36002.43002.16002.34002.3400109,100
13 May 20242.25002.30002.23002.27002.270066,000
10 May 20242.33002.37002.24002.24002.240094,400
09 May 20242.38002.42002.36002.36002.360045,700
08 May 20242.47002.47002.39002.42002.420049,900
07 May 20242.44002.47002.40002.45002.450051,500
06 May 20242.50002.53002.40002.44002.440056,400
03 May 20242.45002.53002.36002.53002.530068,400
02 May 20242.49002.52002.42002.44002.440056,300
01 May 20242.51002.61002.35002.52002.520096,000
30 Apr 20242.64002.66002.47002.54002.540083,800
29 Apr 20242.60002.65002.54002.64002.640065,700
26 Apr 20242.69002.70002.58002.61002.610087,500
25 Apr 20242.56002.72002.56002.69002.6900141,500
24 Apr 20242.50002.67002.46002.61002.6100173,900
23 Apr 20242.50002.63002.44002.46002.4600107,700
22 Apr 20242.47002.64002.32002.50002.5000170,500
19 Apr 20242.60002.78002.28002.55002.5500262,700
18 Apr 20242.47002.67002.46002.63002.6300334,500
17 Apr 20242.26002.98002.26002.40002.4000363,100
16 Apr 20242.20002.26002.16002.22002.2200210,500
15 Apr 20242.09002.17002.09002.16002.1600145,100
12 Apr 20242.07002.13002.07002.09002.0900104,600
11 Apr 20242.06002.10002.06002.07002.070068,800
10 Apr 20242.06002.14002.06002.08002.0800102,500
09 Apr 20242.02002.12002.02002.10002.100086,100
08 Apr 20242.03002.09002.03002.05002.050097,800
05 Apr 20242.06002.09002.00002.05002.0500131,000
04 Apr 20242.13002.15002.08002.09002.090072,900
03 Apr 20242.12002.15002.11002.12002.120086,600
02 Apr 20242.15002.21002.12002.13002.130083,200
01 Apr 20242.13002.23002.13002.18002.180094,800
28 Mar 20242.05002.13002.05002.12002.120080,500
27 Mar 20242.05002.09002.05002.07002.0700108,000
26 Mar 20242.12002.16002.08002.08002.0800109,200
25 Mar 20242.17002.18002.04002.12002.1200168,200
22 Mar 20242.14002.17002.10002.14002.1400157,700
21 Mar 20242.23002.26002.12002.13002.1300166,500
20 Mar 20242.25002.28002.22002.23002.2300112,200
19 Mar 20242.25002.27002.23002.24002.240057,200
18 Mar 20242.30002.33002.23002.29002.2900122,900
15 Mar 20242.35002.39002.22002.30002.3000217,500
14 Mar 20242.44002.46002.40002.40002.4000104,900
13 Mar 20242.40002.52002.39002.46002.460078,000
12 Mar 20242.40002.46002.27002.42002.420091,400
11 Mar 20242.37002.47002.37002.42002.4200103,500
08 Mar 20242.34002.39002.33002.35002.350058,400
07 Mar 20242.39002.41002.36002.37002.370043,400
06 Mar 20242.35002.46002.35002.42002.4200112,900
05 Mar 20242.38002.44002.32002.36002.360087,800
04 Mar 20242.44002.47002.40002.40002.4000112,000
01 Mar 20242.52002.52002.41002.46002.4600130,300
29 Feb 20242.54002.55002.51002.52002.520061,100
28 Feb 20242.50002.56002.50002.54002.540068,200
27 Feb 20242.50002.56002.50002.51002.510051,800
26 Feb 20242.58002.65002.50002.52002.5200193,200
23 Feb 20242.63002.70002.58002.60002.600068,800
22 Feb 20242.66002.72002.64002.64002.640058,600
21 Feb 20242.66002.74002.66002.67002.670041,600
20 Feb 20242.66002.79002.66002.67002.670052,700
16 Feb 20242.55002.71002.55002.68002.680049,000
15 Feb 20242.61002.68002.61002.64002.640069,900
14 Feb 20242.60002.64002.56002.61002.610066,300
13 Feb 20242.60002.65002.60002.61002.610035,600
12 Feb 20242.61002.68002.51002.67002.670080,700
09 Feb 20242.63002.72002.63002.67002.670040,000
08 Feb 20242.54002.73002.54002.71002.710072,400
07 Feb 20242.60002.64002.57002.57002.570072,800
06 Feb 20242.61002.66002.61002.64002.640043,600
05 Feb 20242.64002.65002.60002.61002.610060,400
02 Feb 20242.68002.71002.66002.68002.680047,100
01 Feb 20242.70002.76002.70002.71002.710026,300
31 Jan 20242.75002.78002.70002.70002.700036,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...