Kaixin Auto Holdings (NQ: KXIN )

0.2010 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 107.55 109.50 94.80 97.35 126,277 -14.85(-13.24%)
Nov 27, 2020 115.50 117.60 105.75 112.20 119,246 -0.15(-0.13%)
Nov 25, 2020 104.55 132.30 101.55 112.35 613,546 +3.75(+3.45%)
Nov 24, 2020 117.75 119.55 100.20 108.60 597,715 -33.75(-23.71%)
Nov 23, 2020 126.90 152.85 124.05 142.35 5,866,811 +51.45(+56.60%)
Nov 20, 2020 54.75 111.90 54.00 90.90 9,053,093 +45.75(+101.33%)
Nov 19, 2020 43.95 46.50 43.35 45.15 55,578 +0.00(+0.00%)
Nov 18, 2020 45.15 45.90 44.40 45.15 24,825 -0.15(-0.33%)
Nov 17, 2020 44.70 48.30 44.40 45.30 59,101 -0.75(-1.63%)
Nov 16, 2020 45.75 47.55 44.55 46.05 44,408 -0.60(-1.29%)
Nov 13, 2020 49.50 51.75 45.30 46.65 102,033 -0.90(-1.89%)
Nov 12, 2020 43.80 51.75 42.75 47.55 141,271 +2.85(+6.38%)
Nov 11, 2020 44.55 46.80 43.50 44.70 52,406 -0.60(-1.32%)
Nov 10, 2020 50.25 50.85 45.00 45.30 71,098 -7.65(-14.45%)
Nov 09, 2020 56.25 56.85 51.15 52.95 78,593 -1.80(-3.29%)
Nov 06, 2020 58.35 64.05 53.70 54.75 322,353 -1.80(-3.18%)
Nov 05, 2020 75.60 75.75 52.95 56.55 3,031,709 +15.00(+36.10%)
Nov 04, 2020 47.25 49.20 41.40 41.55 78,877 -5.40(-11.50%)
Nov 03, 2020 47.70 49.95 46.05 46.95 70,407 -0.75(-1.57%)
Nov 02, 2020 54.45 54.60 46.20 47.70 95,777 -3.75(-7.29%)
Oct 30, 2020 57.30 58.20 49.80 51.45 58,460 -4.80(-8.53%)
Oct 29, 2020 67.05 68.25 55.35 56.25 120,624 -10.65(-15.92%)
Oct 28, 2020 69.30 70.05 64.65 66.90 55,753 -4.05(-5.71%)
Oct 27, 2020 66.90 82.65 66.75 70.95 290,847 +2.55(+3.73%)
Oct 26, 2020 71.40 73.95 64.20 68.40 77,351 -5.85(-7.88%)
Oct 23, 2020 70.35 94.35 68.49 74.25 784,933 +3.15(+4.43%)
Oct 22, 2020 66.00 77.10 62.25 71.10 314,785 +1.95(+2.82%)
Oct 21, 2020 63.90 89.85 51.75 69.15 756,462 -2.10(-2.95%)
Oct 20, 2020 90.00 104.70 64.50 71.25 1,192,950 -51.00(-41.72%)
Oct 19, 2020 49.50 201.00 41.25 122.25 15,680,863 +91.20(+293.72%)
Oct 16, 2020 20.55 67.50 19.20 31.05 3,675,646 +11.10(+55.64%)
Oct 15, 2020 19.95 22.35 17.40 19.95 418,098 -9.75(-32.83%)
Oct 14, 2020 8.100 32.85 8.100 29.70 4,035,979 +21.60(+266.67%)
Oct 13, 2020 7.905 8.219 7.875 8.100 1,268 -0.02(-0.24%)
Oct 12, 2020 7.970 8.250 7.970 8.120 1,797 +0.15(+1.90%)
Oct 09, 2020 8.250 8.250 7.929 7.968 2,353 +0.02(+0.23%)
Oct 08, 2020 7.800 8.100 7.650 7.950 1,066 +0.45(+6.00%)
Oct 07, 2020 7.710 7.710 7.500 7.500 2,012 -0.15(-1.96%)
Oct 06, 2020 7.500 8.100 7.200 7.650 1,673 +0.02(+0.20%)
Oct 05, 2020 8.181 8.181 7.500 7.635 1,962 -0.53(-6.50%)
Oct 02, 2020 7.800 8.514 7.800 8.166 606 -0.11(-1.38%)
Oct 01, 2020 8.430 8.700 7.502 8.280 2,315 -0.27(-3.16%)
Sep 30, 2020 8.957 9.000 8.280 8.550 1,645 -0.30(-3.37%)
Sep 29, 2020 8.154 8.850 7.867 8.848 3,637 +0.45(+5.34%)
Sep 28, 2020 7.950 8.400 7.800 8.400 1,344 +0.07(+0.81%)
Sep 25, 2020 8.250 8.400 7.650 8.332 5,040 -0.22(-2.54%)
Sep 24, 2020 6.750 8.550 6.450 8.550 11,696 +1.80(+26.67%)
Sep 23, 2020 7.200 7.500 6.450 6.750 13,073 -0.22(-3.16%)
Sep 22, 2020 6.870 7.787 6.615 6.971 6,867 +0.10(+1.46%)
Sep 21, 2020 6.975 7.125 6.300 6.870 5,869 -0.03(-0.43%)
Sep 18, 2020 7.050 7.875 6.900 6.900 18,006 -0.14(-2.02%)
Sep 17, 2020 7.216 7.218 6.750 7.043 1,838 -0.18(-2.43%)
Sep 16, 2020 7.769 7.769 6.750 7.218 4,160 +0.09(+1.28%)
Sep 15, 2020 7.125 7.591 7.125 7.127 2,992 -0.42(-5.55%)
Sep 14, 2020 7.365 7.863 7.353 7.545 3,212 -0.41(-5.09%)
Sep 11, 2020 7.650 9.000 7.350 7.950 15,580 +0.45(+6.00%)
Sep 10, 2020 7.074 7.691 7.020 7.500 26,195 -0.24(-3.08%)
Sep 09, 2020 6.375 11.78 6.375 7.739 192,754 +1.56(+25.22%)
Sep 08, 2020 6.189 6.525 6.138 6.180 2,762 -0.46(-6.87%)
Sep 04, 2020 7.564 7.722 6.002 6.636 7,266 -1.16(-14.91%)
Sep 03, 2020 7.800 8.220 7.143 7.798 5,677 -0.08(-0.97%)
Sep 02, 2020 8.100 8.248 7.577 7.875 8,679 -0.42(-5.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.