Kaixin Auto Holdings (NQ: KXIN )

2.480 -0.080 (-3.13%)
Official Closing Price Updated: 7:58 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 0.8228 0.8425 0.7621 0.7900 29,000 -0.03(-3.67%)
May 28, 2020 0.8300 0.8808 0.7755 0.8201 55,911 -0.02(-2.37%)
May 27, 2020 0.8300 0.9000 0.8300 0.8400 34,842 +0.01(+1.69%)
May 26, 2020 0.8384 0.8803 0.8012 0.8260 37,302 -0.01(-1.67%)
May 22, 2020 0.8400 0.9000 0.8168 0.8400 35,300 -0.02(-2.33%)
May 21, 2020 0.9800 0.9800 0.8500 0.8600 74,110 -0.03(-2.84%)
May 20, 2020 0.7800 0.9900 0.7510 0.8851 512,674 +0.09(+11.11%)
May 19, 2020 0.8500 0.8500 0.7700 0.7966 34,764 -0.00(-0.43%)
May 18, 2020 0.7400 0.8600 0.7400 0.8000 97,532 -0.01(-1.47%)
May 15, 2020 0.9300 0.9300 0.7500 0.8119 190,900 -0.16(-16.30%)
May 14, 2020 1.030 1.030 0.9500 0.9700 68,484 -0.03(-2.94%)
May 13, 2020 1.170 1.170 0.9900 0.9994 64,557 -0.11(-9.96%)
May 12, 2020 1.150 1.200 1.100 1.110 278,755 +0.07(+6.73%)
May 11, 2020 0.9900 1.040 0.9500 1.040 117,508 +0.04(+4.03%)
May 08, 2020 1.000 1.035 0.9500 0.9997 84,600 -0.00(-0.03%)
May 07, 2020 1.070 1.090 0.9500 1.000 270,617 +0.08(+8.70%)
May 06, 2020 0.9300 1.000 0.9000 0.9200 127,877 -0.09(-8.91%)
May 05, 2020 0.9300 1.150 0.9000 1.010 1,003,422 +0.12(+13.42%)
May 04, 2020 0.9498 0.9517 0.8142 0.8905 84,408 -0.01(-1.56%)
May 01, 2020 0.9883 1.040 0.9000 0.9046 89,000 -0.14(-13.02%)
Apr 30, 2020 0.9000 1.360 0.9000 1.040 532,248 +0.16(+18.29%)
Apr 29, 2020 0.9105 0.9105 0.7500 0.8792 8,440 +0.05(+5.89%)
Apr 28, 2020 0.8342 0.9441 0.8300 0.8303 12,730 +0.00(+0.04%)
Apr 27, 2020 0.8725 0.8725 0.7800 0.8300 20,129 -0.05(-5.69%)
Apr 24, 2020 0.7666 0.9000 0.7666 0.8801 4,100 -0.02(-2.21%)
Apr 23, 2020 0.9200 0.9227 0.8000 0.9000 4,795 +0.04(+5.16%)
Apr 22, 2020 1.000 1.030 0.8001 0.8558 14,031 -0.05(-5.96%)
Apr 21, 2020 0.9501 0.9501 0.9100 0.9100 5,447 -0.04(-4.22%)
Apr 20, 2020 0.9500 0.9999 0.9500 0.9501 14,748 -0.00(-0.49%)
Apr 17, 2020 0.9600 1.030 0.9548 0.9548 4,200 -0.01(-0.54%)
Apr 16, 2020 0.9600 1.040 0.9500 0.9600 5,799 +0.00(+0.25%)
Apr 15, 2020 1.050 1.050 0.9517 0.9576 14,820 -0.09(-8.80%)
Apr 14, 2020 0.9410 1.075 0.9400 1.050 12,562 +0.10(+10.53%)
Apr 13, 2020 1.050 1.050 0.9400 0.9500 4,031 -0.07(-6.85%)
Apr 09, 2020 1.070 1.080 0.9800 1.020 8,700 +0.02(+2.47%)
Apr 08, 2020 0.9100 1.006 0.9021 0.9953 6,752 -0.00(-0.47%)
Apr 07, 2020 1.015 1.050 0.9400 1.000 8,888 +0.03(+3.09%)
Apr 06, 2020 0.8500 0.9951 0.8238 0.9700 38,627 +0.14(+16.87%)
Apr 03, 2020 0.8400 0.8799 0.8300 0.8300 3,800 -0.06(-6.28%)
Apr 02, 2020 0.8832 0.8856 0.8832 0.8856 1,416 -0.00(-0.48%)
Apr 01, 2020 0.7801 0.9014 0.7801 0.8899 2,055 +0.03(+3.48%)
Mar 31, 2020 0.8600 0.8794 0.8600 0.8600 22,725 +0.00(+0.00%)
Mar 30, 2020 0.8900 0.9200 0.7501 0.8600 6,358 -0.02(-2.28%)
Mar 27, 2020 0.8543 0.9000 0.7500 0.8801 4,100 -0.06(-5.92%)
Mar 26, 2020 0.8950 0.9499 0.8847 0.9355 14,315 +0.04(+4.53%)
Mar 25, 2020 0.8998 0.9000 0.8000 0.8950 16,470 -0.00(-0.54%)
Mar 24, 2020 0.8699 0.9775 0.7450 0.8999 9,318 +0.23(+33.56%)
Mar 23, 2020 0.7500 0.7500 0.6738 0.6738 2,638 -0.08(-10.16%)
Mar 20, 2020 0.6200 0.7701 0.6200 0.7500 46,100 +0.19(+35.11%)
Mar 19, 2020 0.4700 0.5675 0.4102 0.5551 41,298 +0.07(+15.53%)
Mar 18, 2020 0.6507 0.6507 0.4805 0.4805 16,965 -0.07(-12.67%)
Mar 17, 2020 0.5600 0.6993 0.5290 0.5502 47,300 -0.13(-18.96%)
Mar 16, 2020 0.6529 0.7294 0.5300 0.6789 25,616 -0.12(-14.82%)
Mar 13, 2020 0.9289 0.9289 0.7500 0.7970 11,000 -0.00(-0.38%)
Mar 12, 2020 0.9000 0.9000 0.6300 0.8000 39,050 -0.15(-15.79%)
Mar 11, 2020 0.9800 0.9891 0.8770 0.9500 11,558 -0.01(-1.04%)
Mar 10, 2020 1.080 1.110 0.9600 0.9600 46,457 +0.04(+4.35%)
Mar 09, 2020 1.010 1.050 0.9049 0.9200 30,511 -0.16(-14.70%)
Mar 06, 2020 1.110 1.120 1.054 1.079 8,700 -0.02(-1.51%)
Mar 05, 2020 1.066 1.107 1.066 1.095 6,013 -0.02(-1.35%)
Mar 04, 2020 1.040 1.110 1.040 1.110 11,526 +0.05(+4.72%)
Mar 03, 2020 1.080 1.080 1.040 1.060 3,175 -0.01(-0.76%)
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.