KNDI

Kandi Technologies Group, Inc. Historical Stock Prices

$15.02
*  
0.37
2.4%
Get KNDI Alerts
*Delayed - data as of Sep. 19, 2014  -  Find a broker to begin trading KNDI now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
16:00  15.22  15.4419  14.80  15.02 1,365,694
09/19/2014 15.22 15.4419 14.8 15.02 1,365,591
09/18/2014 15.8 15.8899 15.3 15.39 937,848
09/17/2014 15.69 15.94 15.46 15.76 1,278,765
09/16/2014 15.09 15.73 15 15.68 1,244,479
09/15/2014 15.79 15.796 15 15.35 2,054,278
09/12/2014 15.89 16.1 15.6 15.7 1,593,570
09/11/2014 15.86 16.07 15.55 15.91 1,696,731
09/10/2014 15.51 16.3 14.79 16.28 3,903,716
09/09/2014 16.55 16.64 15.62 15.65 3,438,294
09/08/2014 17 17.17 16.5 16.65 2,007,951
09/05/2014 17.04 17.4272 16.85 17.07 1,790,624
09/04/2014 17.28 17.59 17.01 17.13 2,172,538
09/03/2014 18.1 18.25 17.21 17.25 4,226,913
09/02/2014 17.82 17.9 17.31 17.54 2,385,830
08/29/2014 19.4 19.58 17.17 17.86 9,598,893
08/28/2014 19.09 19.44 18.8 19.12 1,769,213
08/27/2014 19.69 19.75 18.97 19.26 2,334,976
08/26/2014 19.73 20.38 18.96 19.09 5,185,466
08/25/2014 19.02 19.48 18.17 18.27 2,520,629
08/22/2014 19.19 19.702 18.62 19.28 2,174,338
08/21/2014 20.99 21.18 18.55 19.18 6,405,681
08/20/2014 19.55 20.87 19.35 20.39 4,088,508
08/19/2014 19 19.94 18.65 19.7401 3,139,891
08/18/2014 18.54 19.18 18.132 18.87 4,408,541
08/15/2014 17.55 18.09 17.3135 17.73 3,041,526
08/14/2014 17.63 18.02 17.12 17.47 2,755,188
08/13/2014 17.42 18.13 17.3 17.52 3,559,227
08/12/2014 19.25 19.269 17 17.21 4,493,080
08/11/2014 19.95 20.52 18.85 19.09 5,993,193
08/08/2014 19.3 19.87 18.05 18.57 3,232,598
08/07/2014 19.28 19.75 19.07 19.2 2,819,748
08/06/2014 18.6 19.45 18.45 19.04 3,395,310
08/05/2014 17.52 19.38 17.4 18.78 5,481,206
08/04/2014 17.04 17.92 16.95 17.8 2,856,530
08/01/2014 16.9 17.575 16.45 16.94 2,311,362
07/31/2014 16.97 18.06 16.76 16.9 3,199,548
07/30/2014 16.83 17.29 16.36 17.25 2,117,903
07/29/2014 17.33 17.45 16.2 16.57 2,400,811
07/28/2014 17.76 18.17 17.05 17.15 2,979,781
07/25/2014 16.65 17.8 16.65 17.38 4,088,687
07/24/2014 18.31 19.18 16.35 16.4 8,149,476
07/23/2014 20.3 21.31 18.1 18.28 7,416,755
07/22/2014 22.1 22.49 20.799 20.8164 4,476,509
07/21/2014 20.76 22.22 20.53 21.6 9,474,973
07/18/2014 19.44 20.14 18.81 19.62 4,358,259
07/17/2014 18.74 20.9395 18.61 18.89 8,081,847
07/16/2014 18.32 19.44 17.64 19.12 5,808,002
07/15/2014 19.13 19.92 18.05 18.1005 10,228,740
07/14/2014 16.1 18.71 15.76 18.64 11,718,700
07/11/2014 14.44 14.97 14.36 14.72 830,964
07/10/2014 14.2 14.8 13.9601 14.51 1,035,669
07/09/2014 14.8 15.38 14.33 14.8 1,432,147
07/08/2014 15.03 15.19 14.2 14.7 1,498,368
07/07/2014 14.88 15.58 14.65 14.8501 3,675,134
07/03/2014 14.43 14.43 13.9 14 648,949
07/02/2014 14.32 14.89 13.8 14.13 1,565,749
07/01/2014 14.26 15.15 14.11 14.21 2,303,743
06/30/2014 13.72 14.48 13.65 14.1413 1,518,111
06/27/2014 12.99 14.6 12.99 13.65 3,494,371
06/26/2014 12.98 13.35 12.8001 13.07 758,389
06/25/2014 12.61 12.92 12.52 12.89 642,315
06/24/2014 13.2 13.6 12.63 12.73 1,053,178
06/23/2014 12.67 13.37 12.53 13.09 1,359,043
06/20/2014 13.58 13.6 12.91 13.23 1,176,901
06/19/2014 14.04 14.04 13.42 13.59 856,090
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?