Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Kandi Technologies Group, Inc. - Ordinary Shares (NQ:KNDI)

1.571 -0.009 (-0.57%)
Streaming Delayed Price Updated: 1:02 PM EDT, Aug 25, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 22, 2025 1.590 1.680 1.510 1.580 251,614 +0.00(+0.00%)
Aug 21, 2025 1.650 1.770 1.520 1.580 563,400 -0.07(-4.24%)
Aug 20, 2025 1.580 1.700 1.576 1.650 504,261 +0.03(+1.85%)
Aug 19, 2025 1.470 1.690 1.450 1.620 1,169,261 +0.19(+13.29%)
Aug 18, 2025 1.340 1.480 1.320 1.430 724,712 +0.15(+11.72%)
Aug 15, 2025 1.250 1.325 1.250 1.280 135,605 +0.01(+0.79%)
Aug 14, 2025 1.260 1.300 1.260 1.270 147,847 -0.05(-3.79%)
Aug 13, 2025 1.320 1.370 1.260 1.320 576,772 +0.01(+0.76%)
Aug 12, 2025 1.250 1.400 1.220 1.310 5,006,312 +0.16(+13.91%)
Aug 11, 2025 1.140 1.150 1.130 1.150 80,220 +0.01(+0.88%)
Aug 08, 2025 1.120 1.150 1.110 1.140 74,918 +0.01(+0.88%)
Aug 07, 2025 1.150 1.150 1.110 1.130 36,678 +0.01(+0.89%)
Aug 06, 2025 1.110 1.138 1.100 1.120 33,684 -0.00(-0.01%)
Aug 05, 2025 1.120 1.130 1.110 1.120 42,346 -0.01(-0.88%)
Aug 04, 2025 1.130 1.135 1.105 1.130 76,933 +0.01(+0.89%)
Aug 01, 2025 1.120 1.140 1.100 1.120 94,884 -0.00(-0.01%)
Jul 31, 2025 1.170 1.189 1.120 1.120 121,093 -0.06(-5.08%)
Jul 30, 2025 1.200 1.207 1.170 1.180 76,736 -0.03(-2.48%)
Jul 29, 2025 1.270 1.270 1.200 1.210 128,274 -0.07(-5.47%)
Jul 28, 2025 1.260 1.303 1.250 1.280 145,142 +0.00(+0.00%)
Jul 25, 2025 1.260 1.289 1.260 1.280 62,767 +0.01(+0.79%)
Jul 24, 2025 1.310 1.315 1.270 1.270 160,137 -0.06(-4.51%)
Jul 23, 2025 1.250 1.330 1.240 1.330 166,888 +0.08(+6.40%)
Jul 22, 2025 1.250 1.280 1.200 1.250 143,877 -0.01(-0.79%)
Jul 21, 2025 1.260 1.310 1.216 1.260 114,824 -0.01(-0.79%)
Jul 18, 2025 1.240 1.270 1.205 1.270 129,545 +0.04(+3.25%)
Jul 17, 2025 1.190 1.300 1.190 1.230 398,680 +0.05(+4.24%)
Jul 16, 2025 1.150 1.180 1.120 1.180 159,667 +0.06(+5.36%)
Jul 15, 2025 1.170 1.180 1.120 1.120 84,527 -0.06(-5.08%)
Jul 14, 2025 1.180 1.206 1.170 1.180 68,551 -0.02(-1.67%)
Jul 11, 2025 1.200 1.226 1.180 1.200 92,418 +0.00(+0.00%)
Jul 10, 2025 1.110 1.230 1.110 1.200 197,621 +0.07(+6.19%)
Jul 09, 2025 1.120 1.165 1.100 1.130 154,720 -0.01(-0.88%)
Jul 08, 2025 1.090 1.140 1.090 1.140 82,127 +0.03(+2.70%)
Jul 07, 2025 1.110 1.140 1.100 1.110 62,275 -0.02(-1.77%)
Jul 03, 2025 1.090 1.160 1.080 1.130 95,975 +0.04(+3.67%)
Jul 02, 2025 1.090 1.101 1.080 1.090 72,270 +0.00(+0.00%)
Jul 01, 2025 1.080 1.130 1.080 1.090 58,261 -0.02(-1.80%)
Jun 30, 2025 1.140 1.170 1.080 1.110 117,062 -0.05(-4.31%)
Jun 27, 2025 1.120 1.190 1.107 1.160 130,247 +0.02(+1.75%)
Jun 26, 2025 1.100 1.190 1.080 1.140 192,982 +0.05(+4.59%)
Jun 25, 2025 1.080 1.190 1.060 1.090 310,376 +0.00(+0.00%)
Jun 24, 2025 1.110 1.130 1.080 1.090 65,057 -0.02(-1.80%)
Jun 23, 2025 1.110 1.130 1.076 1.110 33,716 -0.01(-0.89%)
Jun 20, 2025 1.070 1.160 1.070 1.120 193,770 +0.06(+5.66%)
Jun 18, 2025 1.050 1.090 1.050 1.060 22,248 +0.00(+0.00%)
Jun 17, 2025 1.080 1.110 1.050 1.060 82,411 -0.02(-1.85%)
Jun 16, 2025 1.120 1.140 1.080 1.080 42,803 -0.05(-4.42%)
Jun 13, 2025 1.130 1.160 1.110 1.130 38,794 -0.03(-2.59%)
Jun 12, 2025 1.110 1.200 1.110 1.160 137,579 +0.05(+4.50%)
Jun 11, 2025 1.100 1.129 1.100 1.110 35,412 +0.00(+0.00%)
Jun 10, 2025 1.120 1.140 1.100 1.110 45,625 -0.01(-0.89%)
Jun 09, 2025 1.060 1.150 1.030 1.120 161,410 +0.03(+2.75%)
Jun 06, 2025 1.070 1.100 1.070 1.090 66,093 +0.00(+0.00%)
Jun 05, 2025 1.100 1.100 1.080 1.090 41,584 -0.01(-0.91%)
Jun 04, 2025 1.070 1.120 1.070 1.100 41,038 +0.03(+2.80%)
Jun 03, 2025 1.100 1.110 1.070 1.070 85,492 -0.05(-4.46%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.