Kaixin Auto Holdings (NQ: KXIN )

0.1994 -0.0016 (-0.80%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 16.65 16.96 14.77 15.05 14,700 -1.15(-7.08%)
Jul 30, 2020 16.20 19.20 14.40 16.20 44,475 +0.00(+0.00%)
Jul 29, 2020 13.65 19.80 13.65 16.20 62,966 +2.40(+17.39%)
Jul 28, 2020 14.00 14.48 13.65 13.80 2,795 -0.30(-2.13%)
Jul 27, 2020 13.65 14.22 13.65 14.10 674 +0.28(+2.03%)
Jul 24, 2020 13.19 14.49 12.75 13.82 1,486 +0.02(+0.15%)
Jul 23, 2020 14.42 14.42 13.50 13.80 4,896 -0.54(-3.78%)
Jul 22, 2020 13.65 14.85 13.06 14.34 9,159 +1.29(+9.89%)
Jul 21, 2020 13.50 13.50 12.30 13.05 7,888 +0.41(+3.20%)
Jul 20, 2020 12.30 12.84 12.30 12.64 1,216 +0.01(+0.06%)
Jul 17, 2020 12.53 12.75 12.22 12.64 940 +0.04(+0.31%)
Jul 16, 2020 11.85 13.20 11.85 12.60 2,397 +0.15(+1.23%)
Jul 15, 2020 12.90 13.10 12.15 12.45 2,394 -0.15(-1.23%)
Jul 14, 2020 12.00 12.60 11.70 12.60 4,857 +0.45(+3.70%)
Jul 13, 2020 12.30 12.75 12.15 12.15 4,142 -0.36(-2.89%)
Jul 10, 2020 13.32 13.80 12.51 12.51 5,953 -0.32(-2.47%)
Jul 09, 2020 14.70 14.85 12.82 12.83 18,369 -3.07(-19.32%)
Jul 08, 2020 13.80 19.20 13.65 15.90 193,099 +1.76(+12.44%)
Jul 07, 2020 12.33 14.85 12.33 14.14 21,934 +1.96(+16.10%)
Jul 06, 2020 12.00 12.60 11.85 12.18 2,676 +0.07(+0.59%)
Jul 02, 2020 12.38 13.06 11.70 12.11 2,713 -0.64(-5.04%)
Jul 01, 2020 12.90 13.20 12.30 12.75 2,179 -0.15(-1.16%)
Jun 30, 2020 13.65 13.65 12.00 12.90 9,130 -0.15(-1.15%)
Jun 29, 2020 11.55 13.20 11.55 13.05 14,883 +1.13(+9.50%)
Jun 26, 2020 12.09 12.60 11.54 11.92 1,926 +0.22(+1.86%)
Jun 25, 2020 12.18 12.91 11.55 11.70 4,002 -0.60(-4.88%)
Jun 24, 2020 12.45 13.20 12.12 12.30 1,052 -0.60(-4.65%)
Jun 23, 2020 12.90 13.05 12.15 12.90 2,028 +0.15(+1.18%)
Jun 22, 2020 13.50 13.50 12.45 12.75 2,442 -0.30(-2.30%)
Jun 19, 2020 13.35 14.25 12.81 13.05 2,586 -0.45(-3.33%)
Jun 18, 2020 13.35 14.25 13.35 13.50 1,749 -0.15(-1.10%)
Jun 17, 2020 14.70 14.78 13.65 13.65 3,348 -1.20(-8.08%)
Jun 16, 2020 13.65 15.00 13.35 14.85 4,176 +1.50(+11.24%)
Jun 15, 2020 13.35 15.00 12.47 13.35 5,940 -1.20(-8.25%)
Jun 12, 2020 16.05 19.20 13.50 14.55 43,513 +1.05(+7.78%)
Jun 11, 2020 14.55 15.15 12.48 13.50 6,304 -2.85(-17.43%)
Jun 10, 2020 16.20 19.35 14.85 16.35 36,402 +1.20(+7.92%)
Jun 09, 2020 13.35 17.55 13.20 15.15 41,963 +1.95(+14.77%)
Jun 08, 2020 12.75 13.50 12.30 13.20 2,143 +0.45(+3.49%)
Jun 05, 2020 12.75 13.20 12.31 12.75 1,940 +0.00(+0.04%)
Jun 04, 2020 12.15 12.90 11.70 12.75 2,702 +0.90(+7.59%)
Jun 03, 2020 12.00 12.41 11.55 11.85 1,833 -0.60(-4.82%)
Jun 02, 2020 12.00 13.05 12.00 12.45 1,737 +0.52(+4.40%)
Jun 01, 2020 11.85 12.49 11.85 11.93 1,093 +0.08(+0.63%)
May 29, 2020 12.34 12.64 11.43 11.85 1,933 -0.45(-3.67%)
May 28, 2020 12.45 13.21 11.63 12.30 3,727 -0.30(-2.37%)
May 27, 2020 12.45 13.50 12.45 12.60 2,322 +0.21(+1.69%)
May 26, 2020 12.58 13.20 12.02 12.39 2,486 -0.21(-1.67%)
May 22, 2020 12.60 13.50 12.25 12.60 2,353 -0.30(-2.33%)
May 21, 2020 14.70 14.70 12.75 12.90 4,940 -0.38(-2.84%)
May 20, 2020 11.70 14.85 11.27 13.28 34,178 +1.33(+11.11%)
May 19, 2020 12.75 12.75 11.55 11.95 2,317 -0.05(-0.43%)
May 18, 2020 11.10 12.90 11.10 12.00 6,502 -0.18(-1.47%)
May 15, 2020 13.95 13.95 11.25 12.18 12,726 -2.37(-16.30%)
May 14, 2020 15.45 15.45 14.25 14.55 4,565 -0.44(-2.94%)
May 13, 2020 17.55 17.55 14.85 14.99 4,303 -1.66(-9.96%)
May 12, 2020 17.25 18.00 16.50 16.65 18,583 +1.05(+6.73%)
May 11, 2020 14.85 15.60 14.25 15.60 7,833 +0.60(+4.03%)
May 08, 2020 15.00 15.53 14.25 15.00 5,640 -0.00(-0.03%)
May 07, 2020 16.05 16.35 14.25 15.00 18,041 +1.20(+8.70%)
May 06, 2020 13.95 15.00 13.50 13.80 8,525 -1.35(-8.91%)
May 05, 2020 13.95 17.25 13.50 15.15 66,894 +1.79(+13.42%)
May 04, 2020 14.25 14.28 12.21 13.36 5,627 -0.21(-1.56%)
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.