ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

0.8461 -0.0089 (-1.04%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 0.8700 0.8900 0.8330 0.8461 100,239 -0.01(-1.04%)
Dec 24, 2025 0.8300 0.8774 0.8011 0.8550 181,283 +0.03(+3.44%)
Dec 23, 2025 0.8200 0.8499 0.8055 0.8266 282,231 -0.02(-2.44%)
Dec 22, 2025 0.8502 0.8935 0.8400 0.8473 332,021 -0.03(-3.52%)
Dec 19, 2025 0.8596 0.9055 0.8500 0.8782 221,762 -0.00(-0.24%)
Dec 18, 2025 0.8700 0.9285 0.8700 0.8803 244,739 -0.02(-2.44%)
Dec 17, 2025 0.9000 0.9550 0.9000 0.9023 179,907 -0.03(-3.28%)
Dec 16, 2025 0.8700 1.110 0.8600 0.9329 282,285 -0.05(-4.81%)
Dec 15, 2025 1.010 1.040 0.9154 0.9800 192,857 -0.05(-5.31%)
Dec 12, 2025 1.090 1.113 1.020 1.035 325,551 -0.07(-5.91%)
Dec 11, 2025 1.000 1.190 1.000 1.100 1,057,857 +0.13(+13.40%)
Dec 10, 2025 0.9400 0.9800 0.9332 0.9700 94,285 +0.03(+2.72%)
Dec 09, 2025 0.9300 0.9499 0.9200 0.9443 100,037 +0.00(+0.45%)
Dec 08, 2025 0.9400 0.9800 0.9363 0.9401 188,528 -0.01(-1.56%)
Dec 05, 2025 0.9142 0.9978 0.9142 0.9550 198,131 +0.03(+3.78%)
Dec 04, 2025 0.9000 0.9300 0.9000 0.9202 140,087 -0.01(-1.58%)
Dec 03, 2025 0.9000 0.9500 0.8900 0.9350 199,059 +0.03(+3.61%)
Dec 02, 2025 0.9100 0.9302 0.9001 0.9024 94,488 -0.02(-1.92%)
Dec 01, 2025 0.9400 0.9500 0.9200 0.9201 207,385 -0.03(-3.15%)
Nov 28, 2025 0.9430 0.9500 0.9430 0.9500 76,261 +0.01(+0.76%)
Nov 26, 2025 0.9603 0.9900 0.9318 0.9428 157,748 -0.04(-3.80%)
Nov 25, 2025 0.9600 0.9908 0.9600 0.9800 44,986 +0.00(+0.18%)
Nov 24, 2025 0.9613 0.9799 0.9500 0.9782 90,100 +0.02(+1.90%)
Nov 21, 2025 0.9700 0.9961 0.9500 0.9600 62,614 -0.02(-2.04%)
Nov 20, 2025 0.9500 1.000 0.9500 0.9800 53,093 +0.00(+0.43%)
Nov 19, 2025 0.9730 1.010 0.9400 0.9758 47,386 +0.02(+2.29%)
Nov 18, 2025 1.000 1.010 0.9500 0.9540 145,130 -0.06(-5.54%)
Nov 17, 2025 1.030 1.030 1.000 1.010 100,313 -0.02(-1.94%)
Nov 14, 2025 1.010 1.080 1.010 1.030 61,583 +0.01(+0.98%)
Nov 13, 2025 1.030 1.040 1.010 1.020 95,797 -0.02(-1.92%)
Nov 12, 2025 1.080 1.090 1.040 1.040 86,978 -0.04(-3.70%)
Nov 11, 2025 1.090 1.100 1.080 1.080 42,239 -0.01(-0.92%)
Nov 10, 2025 1.090 1.110 1.090 1.090 46,046 +0.00(+0.00%)
Nov 07, 2025 1.100 1.110 1.080 1.090 86,558 -0.01(-0.91%)
Nov 06, 2025 1.120 1.130 1.100 1.100 118,194 -0.03(-2.65%)
Nov 05, 2025 1.130 1.150 1.120 1.130 140,460 +0.00(+0.00%)
Nov 04, 2025 1.120 1.140 1.120 1.130 95,382 +0.00(+0.00%)
Nov 03, 2025 1.160 1.170 1.125 1.130 63,796 -0.02(-1.74%)
Oct 31, 2025 1.150 1.200 1.150 1.150 75,417 -0.03(-2.54%)
Oct 30, 2025 1.160 1.190 1.160 1.180 67,198 +0.02(+1.72%)
Oct 29, 2025 1.180 1.200 1.160 1.160 80,601 -0.04(-2.93%)
Oct 28, 2025 1.230 1.240 1.160 1.195 200,132 -0.03(-2.85%)
Oct 27, 2025 1.220 1.260 1.220 1.230 66,124 -0.01(-0.81%)
Oct 24, 2025 1.240 1.270 1.240 1.240 61,901 -0.01(-0.80%)
Oct 23, 2025 1.280 1.290 1.210 1.250 36,136 +0.03(+2.46%)
Oct 22, 2025 1.250 1.270 1.210 1.220 69,644 -0.05(-3.94%)
Oct 21, 2025 1.240 1.282 1.240 1.270 79,529 +0.01(+0.79%)
Oct 20, 2025 1.230 1.270 1.230 1.260 77,738 +0.02(+1.61%)
Oct 17, 2025 1.210 1.280 1.210 1.240 159,356 +0.03(+2.48%)
Oct 16, 2025 1.230 1.255 1.210 1.210 81,262 -0.02(-1.63%)
Oct 15, 2025 1.220 1.270 1.220 1.230 63,216 +0.01(+1.22%)
Oct 14, 2025 1.230 1.270 1.200 1.215 100,476 -0.04(-3.56%)
Oct 13, 2025 1.230 1.290 1.230 1.260 95,960 +0.03(+2.44%)
Oct 10, 2025 1.300 1.350 1.210 1.230 279,566 -0.03(-2.38%)
Oct 09, 2025 1.240 1.290 1.240 1.260 87,045 +0.00(+0.00%)
Oct 08, 2025 1.220 1.270 1.220 1.260 75,193 +0.03(+2.44%)
Oct 07, 2025 1.250 1.270 1.210 1.230 109,391 -0.04(-3.15%)
Oct 06, 2025 1.280 1.300 1.260 1.270 109,180 -0.01(-1.17%)
Oct 03, 2025 1.220 1.300 1.215 1.285 308,353 +0.06(+5.33%)
Oct 02, 2025 1.180 1.230 1.180 1.220 104,941 +0.01(+0.83%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.