Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Kaixin Auto Holdings (NQ: KXIN )

3.930 -0.080 (-2.00%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2020 1.110 1.131 0.9849 1.004 220,500 -0.08(-7.08%)
Jul 30, 2020 1.080 1.280 0.9600 1.080 667,129 +0.00(+0.00%)
Jul 29, 2020 0.9100 1.320 0.9100 1.080 944,490 +0.16(+17.39%)
Jul 28, 2020 0.9335 0.9654 0.9100 0.9200 41,927 -0.02(-2.13%)
Jul 27, 2020 0.9100 0.9480 0.9100 0.9400 10,122 +0.02(+2.03%)
Jul 24, 2020 0.8795 0.9660 0.8500 0.9213 22,300 +0.00(+0.15%)
Jul 23, 2020 0.9616 0.9616 0.9001 0.9199 73,444 -0.04(-3.78%)
Jul 22, 2020 0.9100 0.9900 0.8710 0.9560 137,397 +0.09(+9.89%)
Jul 21, 2020 0.9000 0.9000 0.8200 0.8700 118,320 +0.03(+3.20%)
Jul 20, 2020 0.8200 0.8560 0.8200 0.8430 18,252 +0.00(+0.06%)
Jul 17, 2020 0.8350 0.8500 0.8150 0.8425 14,100 +0.00(+0.31%)
Jul 16, 2020 0.7900 0.8800 0.7900 0.8399 35,957 +0.01(+1.23%)
Jul 15, 2020 0.8600 0.8735 0.8100 0.8297 35,913 -0.01(-1.23%)
Jul 14, 2020 0.8000 0.8400 0.7800 0.8400 72,855 +0.03(+3.70%)
Jul 13, 2020 0.8200 0.8500 0.8100 0.8100 62,138 -0.02(-2.89%)
Jul 10, 2020 0.8880 0.9200 0.8341 0.8341 89,300 -0.02(-2.47%)
Jul 09, 2020 0.9800 0.9900 0.8546 0.8552 275,545 -0.20(-19.32%)
Jul 08, 2020 0.9200 1.280 0.9100 1.060 2,896,499 +0.12(+12.44%)
Jul 07, 2020 0.8221 0.9900 0.8221 0.9427 329,017 +0.13(+16.10%)
Jul 06, 2020 0.8000 0.8400 0.7900 0.8120 40,153 +0.00(+0.59%)
Jul 02, 2020 0.8252 0.8709 0.7800 0.8072 40,700 -0.04(-5.04%)
Jul 01, 2020 0.8600 0.8800 0.8200 0.8500 32,693 -0.01(-1.16%)
Jun 30, 2020 0.9100 0.9100 0.8000 0.8600 136,964 -0.01(-1.15%)
Jun 29, 2020 0.7700 0.8800 0.7700 0.8700 223,250 +0.08(+9.50%)
Jun 26, 2020 0.8060 0.8400 0.7693 0.7945 28,900 +0.01(+1.86%)
Jun 25, 2020 0.8120 0.8609 0.7700 0.7800 60,043 -0.04(-4.88%)
Jun 24, 2020 0.8300 0.8800 0.8077 0.8200 15,785 -0.04(-4.65%)
Jun 23, 2020 0.8600 0.8700 0.8100 0.8600 30,431 +0.01(+1.18%)
Jun 22, 2020 0.9000 0.9000 0.8300 0.8500 36,632 -0.02(-2.30%)
Jun 19, 2020 0.8900 0.9500 0.8537 0.8700 38,800 -0.03(-3.33%)
Jun 18, 2020 0.8901 0.9500 0.8901 0.9000 26,236 -0.01(-1.10%)
Jun 17, 2020 0.9800 0.9854 0.9100 0.9100 50,220 -0.08(-8.08%)
Jun 16, 2020 0.9100 1.000 0.8900 0.9900 62,640 +0.10(+11.24%)
Jun 15, 2020 0.8900 1.000 0.8312 0.8900 89,105 -0.08(-8.25%)
Jun 12, 2020 1.070 1.280 0.9000 0.9700 652,700 +0.07(+7.78%)
Jun 11, 2020 0.9700 1.010 0.8320 0.9000 94,562 -0.19(-17.43%)
Jun 10, 2020 1.080 1.290 0.9900 1.090 546,036 +0.08(+7.92%)
Jun 09, 2020 0.8900 1.170 0.8800 1.010 629,454 +0.13(+14.77%)
Jun 08, 2020 0.8500 0.9000 0.8200 0.8800 32,153 +0.03(+3.49%)
Jun 05, 2020 0.8500 0.8800 0.8206 0.8503 29,100 +0.00(+0.04%)
Jun 04, 2020 0.8100 0.8600 0.7800 0.8500 40,539 +0.06(+7.59%)
Jun 03, 2020 0.8002 0.8275 0.7699 0.7900 27,503 -0.04(-4.82%)
Jun 02, 2020 0.8000 0.8700 0.8000 0.8300 26,067 +0.03(+4.40%)
Jun 01, 2020 0.7900 0.8326 0.7900 0.7950 16,407 +0.01(+0.63%)
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%)
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.