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 (%)
May 28, 2021 36.45 37.20 35.55 35.85 24,462 -0.90(-2.45%)
May 27, 2021 37.65 37.65 35.55 36.75 49,417 -1.05(-2.78%)
May 26, 2021 36.15 38.10 34.95 37.80 44,289 +1.80(+5.00%)
May 25, 2021 35.40 36.15 33.98 36.00 37,751 +0.15(+0.42%)
May 24, 2021 37.50 38.52 34.35 35.85 101,130 +0.30(+0.84%)
May 21, 2021 34.35 36.75 33.91 35.55 98,109 +1.80(+5.33%)
May 20, 2021 33.90 35.05 33.15 33.75 20,839 -0.45(-1.32%)
May 19, 2021 32.40 34.20 31.95 34.20 26,437 +0.15(+0.44%)
May 18, 2021 34.35 34.92 33.15 34.05 34,049 -0.45(-1.30%)
May 17, 2021 31.95 35.40 31.65 34.50 67,933 +2.10(+6.48%)
May 14, 2021 30.30 32.70 29.76 32.40 53,259 +2.40(+8.00%)
May 13, 2021 31.20 32.62 29.10 30.00 52,432 -1.80(-5.66%)
May 12, 2021 33.00 33.35 31.65 31.80 17,213 -0.60(-1.85%)
May 11, 2021 31.20 34.65 30.90 32.40 49,885 +0.75(+2.37%)
May 10, 2021 34.35 34.58 31.50 31.65 34,482 -3.00(-8.66%)
May 07, 2021 33.45 34.88 33.15 34.65 24,818 +1.05(+3.12%)
May 06, 2021 36.15 36.30 33.15 33.60 34,473 -3.15(-8.57%)
May 05, 2021 37.95 37.95 36.15 36.75 36,679 -0.60(-1.61%)
May 04, 2021 38.25 38.40 35.85 37.35 39,775 -0.75(-1.97%)
May 03, 2021 38.85 40.20 38.10 38.10 44,330 -1.35(-3.42%)
Apr 30, 2021 38.40 39.75 38.13 39.45 27,373 -0.30(-0.75%)
Apr 29, 2021 41.40 41.40 38.10 39.75 36,715 -1.20(-2.93%)
Apr 28, 2021 38.55 41.70 37.65 40.95 68,333 +1.65(+4.20%)
Apr 27, 2021 40.35 40.50 36.75 39.30 61,171 -0.75(-1.87%)
Apr 26, 2021 34.50 42.00 33.90 40.05 191,041 +6.45(+19.20%)
Apr 23, 2021 31.80 33.90 31.80 33.60 41,180 +1.95(+6.16%)
Apr 22, 2021 33.15 34.20 31.50 31.65 59,507 -1.20(-3.65%)
Apr 21, 2021 30.00 33.00 30.00 32.85 53,891 +2.55(+8.42%)
Apr 20, 2021 34.35 34.50 30.00 30.30 99,589 -3.90(-11.40%)
Apr 19, 2021 37.05 37.05 34.05 34.20 60,630 -3.00(-8.06%)
Apr 16, 2021 36.45 37.20 33.67 37.20 151,680 -1.20(-3.12%)
Apr 15, 2021 40.35 40.80 36.30 38.40 999,952 +2.85(+8.02%)
Apr 14, 2021 38.85 39.00 35.55 35.55 74,539 -3.00(-7.78%)
Apr 13, 2021 39.60 40.05 36.75 38.55 120,021 -1.50(-3.75%)
Apr 12, 2021 44.25 44.25 39.00 40.05 110,174 -1.95(-4.64%)
Apr 09, 2021 43.50 43.65 41.70 42.00 51,980 -1.65(-3.78%)
Apr 08, 2021 44.25 44.85 42.45 43.65 60,999 -0.45(-1.02%)
Apr 07, 2021 45.90 45.90 43.20 44.10 87,163 -1.50(-3.29%)
Apr 06, 2021 48.00 48.00 45.15 45.60 115,055 -2.55(-5.30%)
Apr 05, 2021 50.85 51.00 47.70 48.15 67,702 -2.70(-5.31%)
Apr 01, 2021 49.80 51.00 48.30 50.85 77,853 +1.35(+2.73%)
Mar 31, 2021 53.40 53.55 49.50 49.50 109,931 -3.90(-7.30%)
Mar 30, 2021 52.05 55.05 50.10 53.40 202,546 +2.55(+5.01%)
Mar 29, 2021 47.85 51.45 47.40 50.85 195,777 +3.15(+6.60%)
Mar 26, 2021 47.85 49.35 45.52 47.70 104,920 +0.30(+0.63%)
Mar 25, 2021 44.70 47.85 44.25 47.40 107,035 +1.65(+3.61%)
Mar 24, 2021 49.95 50.85 45.15 45.75 137,833 -4.35(-8.68%)
Mar 23, 2021 51.60 54.00 49.65 50.10 120,133 -2.55(-4.84%)
Mar 22, 2021 51.75 57.75 51.15 52.65 430,852 +0.90(+1.74%)
Mar 19, 2021 50.25 51.90 48.90 51.75 79,946 +1.50(+2.99%)
Mar 18, 2021 50.10 53.70 49.35 50.25 154,416 -0.60(-1.18%)
Mar 17, 2021 46.80 53.10 45.90 50.85 146,627 +1.65(+3.35%)
Mar 16, 2021 50.25 53.55 47.10 49.20 307,549 -0.45(-0.91%)
Mar 15, 2021 49.95 51.45 48.75 49.65 72,074 -0.30(-0.60%)
Mar 12, 2021 48.30 51.60 46.95 49.95 106,426 -0.60(-1.19%)
Mar 11, 2021 51.30 51.60 48.45 50.55 130,795 +0.15(+0.30%)
Mar 10, 2021 46.05 51.60 43.65 50.40 270,701 +5.85(+13.13%)
Mar 09, 2021 44.10 46.50 43.50 44.55 109,284 +1.35(+3.12%)
Mar 08, 2021 43.80 46.80 41.55 43.20 212,963 -1.65(-3.68%)
Mar 05, 2021 46.05 46.14 37.05 44.85 234,466 +3.15(+7.55%)
Mar 04, 2021 50.25 51.60 39.15 41.70 318,061 -10.95(-20.80%)
Mar 03, 2021 54.15 56.25 51.60 52.65 186,288 -4.80(-8.36%)
Mar 02, 2021 60.30 62.40 54.75 57.45 905,115 +4.95(+9.43%)
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.