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 29, 2019 21.75 22.50 21.09 21.52 206 +0.52(+2.50%)
Nov 27, 2019 23.70 23.70 20.85 21.00 2,986 -2.10(-9.08%)
Nov 26, 2019 22.50 24.00 20.50 23.10 3,423 +2.10(+9.99%)
Nov 25, 2019 21.60 21.90 20.25 21.00 1,236 +0.00(+0.00%)
Nov 22, 2019 21.45 23.25 20.85 21.00 3,026 -2.25(-9.68%)
Nov 21, 2019 24.00 24.75 22.65 23.25 567 +0.75(+3.33%)
Nov 20, 2019 21.75 24.68 20.45 22.50 1,604 +0.24(+1.10%)
Nov 19, 2019 21.30 22.26 20.48 22.26 329 +0.66(+3.03%)
Nov 18, 2019 21.90 21.90 19.95 21.60 536 -0.39(-1.79%)
Nov 15, 2019 22.02 22.50 21.30 21.99 233 +0.39(+1.83%)
Nov 14, 2019 22.35 22.35 21.60 21.60 226 +0.04(+0.19%)
Nov 13, 2019 21.34 22.50 21.34 21.56 2,048 -0.79(-3.54%)
Nov 12, 2019 22.50 22.50 20.70 22.35 319 +0.02(+0.09%)
Nov 11, 2019 21.49 22.33 20.50 22.33 354 +0.28(+1.27%)
Nov 08, 2019 22.50 22.50 21.90 22.05 546 +0.90(+4.26%)
Nov 07, 2019 22.20 23.25 21.15 21.15 699 +0.30(+1.44%)
Nov 06, 2019 22.80 23.85 20.85 20.85 718 -1.80(-7.95%)
Nov 05, 2019 23.56 23.56 22.65 22.65 219 -0.60(-2.58%)
Nov 04, 2019 24.00 24.00 22.12 23.25 239 +0.46(+2.03%)
Nov 01, 2019 21.00 23.25 21.00 22.79 513 +1.79(+8.51%)
Oct 31, 2019 24.60 24.60 19.80 21.00 2,082 -3.60(-14.62%)
Oct 30, 2019 23.93 24.60 23.22 24.60 115 +1.05(+4.45%)
Oct 29, 2019 22.95 25.65 22.50 23.55 866 +0.90(+3.97%)
Oct 28, 2019 24.78 25.08 22.65 22.65 435 -4.80(-17.49%)
Oct 25, 2019 25.95 25.95 27.45 43 +1.50(+5.78%)
Oct 24, 2019 26.10 26.77 25.80 25.95 765 +0.61(+2.42%)
Oct 23, 2019 25.73 25.73 25.34 25.34 106 +0.89(+3.63%)
Oct 22, 2019 24.15 24.45 23.85 24.45 408 -0.60(-2.40%)
Oct 21, 2019 25.95 25.95 24.00 25.05 393 +0.60(+2.45%)
Oct 18, 2019 26.85 26.85 24.45 24.45 2,413 -1.80(-6.86%)
Oct 17, 2019 26.70 28.05 26.25 26.25 673 +0.15(+0.57%)
Oct 16, 2019 24.30 27.15 23.25 26.10 6,109 +1.20(+4.82%)
Oct 15, 2019 24.23 25.20 24.23 24.90 355 -0.90(-3.49%)
Oct 14, 2019 24.90 25.80 23.82 25.80 783 +0.96(+3.85%)
Oct 11, 2019 25.63 25.63 24.60 24.84 80 +0.24(+0.99%)
Oct 10, 2019 25.20 25.20 24.45 24.60 453 +0.30(+1.23%)
Oct 09, 2019 24.30 24.30 24.30 6 +0.00(+0.00%)
Oct 08, 2019 26.85 26.85 23.70 24.30 2,416 -1.95(-7.43%)
Oct 07, 2019 27.13 27.13 26.25 26.25 454 -0.15(-0.57%)
Oct 04, 2019 30.15 30.15 25.65 26.40 673 +1.95(+7.98%)
Oct 03, 2019 24.30 26.10 24.30 24.45 1,268 +0.45(+1.87%)
Oct 02, 2019 26.55 26.55 23.85 24.00 1,664 -3.00(-11.11%)
Oct 01, 2019 26.55 27.00 25.80 27.00 838 +0.00(+0.00%)
Sep 30, 2019 25.65 27.45 25.65 27.00 358 +0.84(+3.21%)
Sep 27, 2019 28.65 29.40 25.65 26.16 1,440 -2.64(-9.17%)
Sep 26, 2019 28.95 30.00 27.90 28.80 1,584 -0.15(-0.52%)
Sep 25, 2019 31.80 32.55 28.50 28.95 2,122 -1.20(-3.98%)
Sep 24, 2019 32.10 32.55 30.00 30.15 1,993 -2.25(-6.94%)
Sep 23, 2019 32.85 33.75 31.05 32.40 2,036 +0.30(+0.93%)
Sep 20, 2019 31.05 33.75 31.05 32.10 6,300 +1.20(+3.88%)
Sep 19, 2019 30.90 31.35 28.50 30.90 2,533 +1.65(+5.66%)
Sep 18, 2019 30.00 30.45 28.57 29.25 681 -1.20(-3.96%)
Sep 17, 2019 32.10 32.10 30.30 30.45 803 +1.05(+3.57%)
Sep 16, 2019 28.95 31.20 28.95 29.40 1,101 +0.15(+0.51%)
Sep 13, 2019 29.25 29.25 28.80 29.25 226 +0.00(+0.00%)
Sep 12, 2019 30.00 31.33 29.25 29.25 3,507 -1.06(-3.49%)
Sep 11, 2019 30.60 33.18 29.55 30.31 1,576 -0.14(-0.47%)
Sep 10, 2019 29.85 34.65 29.10 30.45 4,270 +1.05(+3.57%)
Sep 09, 2019 28.50 29.70 28.35 29.40 628 +1.20(+4.26%)
Sep 06, 2019 27.14 28.81 27.00 28.20 1,473 +1.20(+4.44%)
Sep 05, 2019 28.35 28.65 27.00 27.00 262 -0.45(-1.64%)
Sep 04, 2019 28.80 29.74 27.44 27.45 347 -0.75(-2.66%)
Sep 03, 2019 27.60 28.20 27.00 28.20 738 +0.30(+1.08%)
Aug 30, 2019 29.40 30.68 27.15 27.90 1,126 -0.60(-2.11%)
Aug 29, 2019 29.85 31.05 28.20 28.50 1,743 -1.20(-4.04%)
Aug 28, 2019 29.85 30.00 29.10 29.70 1,622 +0.09(+0.30%)
Aug 27, 2019 26.55 31.65 26.55 29.61 4,090 +3.36(+12.80%)
Aug 26, 2019 28.50 28.50 26.25 26.25 77 -0.90(-3.31%)
Aug 23, 2019 25.35 27.66 25.35 27.15 1,526 +0.15(+0.56%)
Aug 22, 2019 25.65 29.10 25.65 27.00 3,460 -0.48(-1.74%)
Aug 21, 2019 28.66 28.66 26.55 27.48 846 -0.27(-0.98%)
Aug 20, 2019 25.65 28.88 25.65 27.75 1,737 +0.75(+2.78%)
Aug 19, 2019 25.80 27.00 24.00 27.00 3,248 -0.90(-3.23%)
Aug 16, 2019 28.20 29.85 27.00 27.90 2,693 -0.30(-1.06%)
Aug 15, 2019 21.45 28.20 20.10 28.20 5,154 +7.35(+35.25%)
Aug 14, 2019 20.70 20.85 18.90 20.85 962 +0.30(+1.46%)
Aug 13, 2019 19.35 22.05 19.35 20.55 1,672 +1.35(+7.03%)
Aug 12, 2019 20.70 22.05 15.90 19.20 3,690 -1.80(-8.57%)
Aug 09, 2019 21.90 22.84 20.58 21.00 2,693 -1.50(-6.67%)
Aug 08, 2019 22.25 23.85 22.25 22.50 1,053 -0.45(-1.96%)
Aug 07, 2019 23.03 23.55 21.88 22.95 3,490 -0.45(-1.92%)
Aug 06, 2019 24.30 25.12 22.05 23.40 2,311 -0.60(-2.51%)
Aug 05, 2019 24.60 24.68 24.00 24.00 596 -0.75(-3.03%)
Aug 02, 2019 24.00 25.80 24.00 24.75 1,306 +0.30(+1.23%)
Aug 01, 2019 25.03 25.81 24.00 24.45 1,610 -0.15(-0.61%)
Jul 31, 2019 22.35 27.00 22.35 24.60 6,062 +1.88(+8.25%)
Jul 30, 2019 22.35 22.95 21.82 22.73 1,649 +0.38(+1.68%)
Jul 29, 2019 22.35 22.95 22.20 22.35 1,969 -0.45(-1.97%)
Jul 26, 2019 23.25 23.25 22.20 22.80 1,666 +0.30(+1.33%)
Jul 25, 2019 22.35 23.40 22.35 22.50 2,280 +0.15(+0.67%)
Jul 24, 2019 25.80 25.80 21.75 22.35 5,827 -3.45(-13.37%)
Jul 23, 2019 22.20 26.85 20.55 25.80 19,887 +3.75(+17.01%)
Jul 22, 2019 22.65 23.10 21.75 22.05 2,444 -0.52(-2.33%)
Jul 19, 2019 22.05 24.75 21.15 22.57 5,366 +0.68(+3.08%)
Jul 18, 2019 24.75 25.05 21.30 21.90 7,280 -3.00(-12.05%)
Jul 17, 2019 26.25 26.55 24.75 24.90 1,359 +0.30(+1.22%)
Jul 16, 2019 27.60 27.60 24.00 24.60 3,055 -2.40(-8.89%)
Jul 15, 2019 26.70 27.75 25.50 27.00 1,250 +0.90(+3.45%)
Jul 12, 2019 27.15 28.12 25.80 26.10 3,326 -1.35(-4.92%)
Jul 11, 2019 29.25 29.40 26.85 27.45 6,236 -1.80(-6.15%)
Jul 10, 2019 29.70 30.00 28.20 29.25 2,685 -0.45(-1.52%)
Jul 09, 2019 30.30 30.75 29.40 29.70 2,941 -0.45(-1.49%)
Jul 08, 2019 30.15 30.45 29.25 30.15 1,536 -0.15(-0.50%)
Jul 05, 2019 30.75 31.49 29.25 30.30 5,426 -0.45(-1.46%)
Jul 03, 2019 31.50 32.25 30.30 30.75 1,686 +0.60(+1.99%)
Jul 02, 2019 32.55 33.15 30.15 30.15 4,463 -1.65(-5.19%)
Jul 01, 2019 33.90 34.05 31.05 31.80 4,825 -1.20(-3.64%)
Jun 28, 2019 31.95 33.91 31.54 33.00 3,780 +2.10(+6.80%)
Jun 27, 2019 32.70 32.85 30.30 30.90 5,505 -1.80(-5.50%)
Jun 26, 2019 33.30 34.26 31.95 32.70 8,557 +0.45(+1.40%)
Jun 25, 2019 33.15 35.25 31.80 32.25 4,080 -1.23(-3.67%)
Jun 24, 2019 34.50 34.95 33.00 33.48 2,008 +0.03(+0.09%)
Jun 21, 2019 36.30 36.30 33.00 33.45 6,786 +0.45(+1.36%)
Jun 20, 2019 37.20 37.20 33.00 33.00 4,765 -3.00(-8.33%)
Jun 19, 2019 34.50 39.45 33.00 36.00 11,841 +3.00(+9.09%)
Jun 18, 2019 33.00 34.65 33.00 33.00 3,541 +1.44(+4.55%)
Jun 17, 2019 32.63 32.70 31.56 31.56 1,539 -1.41(-4.27%)
Jun 14, 2019 30.45 33.45 30.00 32.97 1,980 +2.37(+7.75%)
Jun 13, 2019 30.30 31.65 30.15 30.60 1,962 +0.45(+1.49%)
Jun 12, 2019 34.50 34.50 30.15 30.15 3,539 -1.05(-3.37%)
Jun 11, 2019 32.70 32.70 30.90 31.20 5,447 -1.05(-3.26%)
Jun 10, 2019 31.50 33.15 30.63 32.25 2,582 +0.75(+2.38%)
Jun 07, 2019 31.50 35.08 31.47 31.50 2,593 -0.30(-0.94%)
Jun 06, 2019 31.80 33.00 30.00 31.80 4,699 -1.80(-5.36%)
Jun 05, 2019 34.80 36.15 31.50 33.60 3,062 +0.45(+1.36%)
Jun 04, 2019 33.00 36.45 32.40 33.15 8,479 +0.75(+2.31%)
Jun 03, 2019 35.70 35.91 30.75 32.40 11,287 -3.60(-10.00%)
May 31, 2019 37.95 38.71 36.00 36.00 5,833 -1.95(-5.14%)
May 30, 2019 42.30 43.95 37.80 37.95 5,951 -4.80(-11.23%)
May 29, 2019 41.25 47.25 38.25 42.75 26,615 +2.40(+5.95%)
May 28, 2019 40.50 44.10 40.20 40.35 1,745 -0.30(-0.74%)
May 24, 2019 43.05 43.65 36.00 40.65 5,886 -0.45(-1.09%)
May 23, 2019 38.55 45.00 38.25 41.10 4,188 +0.60(+1.48%)
May 22, 2019 43.35 43.35 39.15 40.50 6,153 -7.50(-15.62%)
May 21, 2019 40.35 48.00 34.50 48.00 19,807 +6.75(+16.36%)
May 20, 2019 42.60 44.70 41.25 41.25 5,597 -1.35(-3.17%)
May 17, 2019 46.20 47.10 41.25 42.60 10,100 -3.60(-7.79%)
May 16, 2019 46.95 48.00 45.75 46.20 8,076 -1.65(-3.45%)
May 15, 2019 49.50 49.50 45.90 47.85 8,267 -0.90(-1.85%)
May 14, 2019 48.00 48.75 43.80 48.75 9,380 +0.90(+1.88%)
May 13, 2019 48.75 49.35 45.30 47.85 9,582 -1.50(-3.04%)
May 10, 2019 42.90 49.50 42.00 49.35 22,060 +5.25(+11.90%)
May 09, 2019 46.35 46.35 41.10 44.10 12,579 -3.30(-6.96%)
May 08, 2019 51.45 53.70 45.15 47.40 24,524 -4.20(-8.14%)
May 07, 2019 52.65 55.35 48.75 51.60 17,945 -3.90(-7.03%)
May 06, 2019 48.30 63.00 46.35 55.50 94,079 +5.10(+10.12%)
May 03, 2019 41.70 59.98 39.00 50.40 89,820 +8.70(+20.86%)
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.