KANDI TECHNOLOGIES Historical Stock Price

Below is the stock price history for Kandi Technologies KNDI. Data is recorded each day for the historical open, high, low, close and volume. The Kandi Technologies stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Kandi Technologies Historical Stock Price

DateOpenHighLowCloseVolume
2018-10-17 4.94 5.04 4.89 4.97 8,200
2018-10-16 5.09 5.14 4.84 5.09 21,396
2018-10-15 5.08 5.28 5.01 5.10 16,354
2018-10-12 5.60 5.65 5.03 5.12 39,200
2018-10-11 5.00 5.15 4.90 5.14 29,722
2018-10-10 5.33 5.38 5.24 5.27 25,279
2018-10-09 5.52 5.60 5.32 5.41 28,984
2018-10-08 5.81 5.86 5.39 5.48 58,091
2018-10-05 6.09 6.09 5.75 5.80 27,358
2018-10-04 6.06 6.06 5.55 5.62 45,276
2018-10-03 6.08 6.52 6.08 6.29 124,137
2018-10-02 5.32 5.62 5.32 5.48 43,884
2018-10-01 5.02 5.07 4.84 5.01 12,634
2018-09-28 4.90 4.95 4.90 4.90 4,460
2018-09-27 5.10 5.15 4.95 4.95 18,096
2018-09-26 5.20 5.20 4.85 4.90 19,160
2018-09-25 5.35 5.35 5.00 5.00 6,593
2018-09-24 5.25 5.45 5.00 5.225 35,654
2018-09-21 5.80 5.85 5.35 5.35 71,801
2018-09-20 5.75 5.75 5.45 5.65 66,860
2018-09-19 4.725 4.95 4.70 4.925 16,539
2018-09-18 4.30 4.60 4.30 4.60 6,786
2018-09-17 4.55 4.65 4.25 4.275 19,067
2018-09-14 4.15 5.15 4.10 4.70 81,486
2018-09-13 3.95 3.95 3.95 3.95 4,600
2018-09-12 3.80 3.90 3.80 3.85 7,468
2018-09-11 3.90 3.90 3.80 3.85 20,758
2018-09-10 4.00 4.00 3.90 3.90 2,596
2018-09-07 4.00 4.025 3.95 3.975 8,214
2018-09-06 4.05 4.05 4.00 4.00 5,373

» More Kandi Technologies Stock Price History

To see other companies like Kandi Technologies (KNDI), view our stock market today for news, and other data.