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, 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.