Quantcast
KNDI

Kandi Technologies Group, Inc Common Stock Historical Stock Prices

$7.66
*  
0.13
1.73%
Get KNDI Alerts
*Delayed - data as of Mar. 19, 2019 13:39 ET  -  Find a broker to begin trading KNDI now
Exchange:NASDAQ
Industry: Capital Goods
Community Rating:
View:    KNDI Real Time
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-DEC-2018 TO 18-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:39 7.53 7.6999 7.41 7.66 380,880
03/18/2019 7.82 7.99 7.41 7.53 1,139,487
03/15/2019 7.39 8.15 7.26 7.77 2,406,749
03/14/2019 7.7 7.775 7.23 7.45 1,294,392
03/13/2019 7.44 7.84 7.35 7.71 1,619,126
03/12/2019 7.35 7.48 7.3 7.42 653,403
03/11/2019 7.35 7.45 7.1 7.36 776,481
03/08/2019 7.01 7.42 7 7.29 810,180
03/07/2019 7.25 7.26 6.93 7.21 772,253
03/06/2019 7.59 7.74 7.1 7.36 1,765,802
03/05/2019 8 8.0899 7.8 7.89 1,126,032
03/04/2019 8.15 8.44 7.78 8.01 2,969,871
03/01/2019 7.28 7.87 7.25 7.75 1,218,608
02/28/2019 7.9 7.91 7.16 7.23 1,975,666
02/27/2019 7.95 8.19 7.8 7.97 1,153,625
02/26/2019 7.68 8.5899 7.5 7.97 4,526,607
02/25/2019 8.78 8.9 8.14 8.25 3,519,972
02/22/2019 9.1 9.23 8.51 9.02 6,495,463
02/21/2019 8.55 9.21 8.28 8.68 14,404,230
02/20/2019 7.35 8.85 7.16 7.98 31,023,940
02/19/2019 5.77 6.05 5.75 5.94 445,229
02/15/2019 5.87 5.93 5.575 5.72 269,679
02/14/2019 5.79 6.06 5.611 5.86 763,168
02/13/2019 5.29 5.86 5.29 5.79 529,677
02/12/2019 5.21 5.37 5.21 5.32 109,353
02/11/2019 5.15 5.27 5.13 5.24 176,486
02/08/2019 5.17 5.1911 5.07 5.12 140,882
02/07/2019 5.35 5.3766 5.09 5.26 286,938
02/06/2019 5.41 5.44 5.3 5.39 117,671
02/05/2019 5.5 5.56 5.335 5.37 183,550
02/04/2019 5.38 5.71 5.38 5.45 195,766
02/01/2019 5.54 5.62 5.4 5.57 166,937
01/31/2019 5.65 5.81 5.4329 5.54 283,311
01/30/2019 5.79 5.93 5.69 5.71 354,601
01/29/2019 5.8 5.96 5.55 5.69 684,767
01/28/2019 5.2 5.63 5.12 5.45 421,087
01/25/2019 5.34 5.35 5.15 5.22 147,526
01/24/2019 5.33 5.44 5.26 5.32 196,339
01/23/2019 5.18 5.32 5.132 5.3 146,659
01/22/2019 5.38 5.5236 5.072 5.15 663,156
01/18/2019 5.05 5.2 5.03 5.07 413,980
01/17/2019 5.01 5.09 4.9006 5 219,353
01/16/2019 5.4 5.41 4.8 5.01 528,316
01/15/2019 5.39 5.54 5.35 5.35 320,526
01/14/2019 5.34 5.64 5.1 5.39 455,859
01/11/2019 5.17 5.45 5.08 5.35 443,539
01/10/2019 5.28 5.3 4.94 5.05 537,330
01/09/2019 4.77 5.63 4.6 5.39 1,766,652
01/08/2019 4.55 4.58 4.37 4.43 110,388
01/07/2019 4.41 4.66 4.41 4.53 180,215
01/04/2019 4.33 4.5375 4.2138 4.4 166,855
01/03/2019 4.07 4.32 4.021 4.17 190,974
01/02/2019 3.61 4.24 3.61 4.15 400,200
12/31/2018 3.74 3.74 3.55 3.63 449,908
12/28/2018 3.84 3.8499 3.68 3.74 198,260
12/27/2018 3.85 3.85 3.7 3.74 162,482
12/26/2018 3.82 3.9 3.61 3.82 252,157
12/24/2018 3.62 3.72 3.5394 3.72 116,372
12/21/2018 3.8 3.8496 3.61 3.62 354,831
12/20/2018 4 4.0723 3.8 3.87 391,963
12/19/2018 4.16 4.22 4 4.01 211,294
12/18/2018 4.12 4.17 4.0301 4.13 193,925
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio