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 (%)
Aug 31, 2020 9.300 9.300 8.280 8.520 6,262 -0.33(-3.73%)
Aug 28, 2020 10.20 10.35 8.100 8.850 18,073 -0.90(-9.23%)
Aug 27, 2020 8.250 10.20 8.100 9.750 48,931 -3.70(-27.52%)
Aug 26, 2020 13.35 13.65 13.20 13.45 12,944 -0.20(-1.45%)
Aug 25, 2020 13.71 13.71 12.90 13.65 1,218 -0.05(-0.37%)
Aug 24, 2020 15.00 15.00 13.53 13.70 1,626 -0.25(-1.78%)
Aug 21, 2020 14.03 14.03 13.50 13.95 246 -0.08(-0.53%)
Aug 20, 2020 14.25 14.25 13.14 14.03 1,258 +0.22(+1.63%)
Aug 19, 2020 13.50 14.19 13.20 13.80 1,499 +0.30(+2.22%)
Aug 18, 2020 14.25 14.32 13.50 13.50 2,429 -0.41(-2.94%)
Aug 17, 2020 14.70 14.85 13.20 13.91 6,135 -0.93(-6.28%)
Aug 14, 2020 15.00 15.60 14.12 14.84 3,160 -0.16(-1.06%)
Aug 13, 2020 15.15 16.20 14.25 15.00 7,925 -0.45(-2.91%)
Aug 12, 2020 15.45 15.75 15.15 15.45 1,344 +0.00(+0.00%)
Aug 11, 2020 15.45 15.75 15.15 15.45 2,521 -0.30(-1.90%)
Aug 10, 2020 15.60 15.90 14.40 15.75 4,369 +0.60(+3.96%)
Aug 07, 2020 15.60 16.05 15.00 15.15 3,160 -0.30(-1.94%)
Aug 06, 2020 15.30 16.20 15.15 15.45 8,151 +0.00(+0.00%)
Aug 05, 2020 15.30 15.75 14.70 15.45 4,688 +0.15(+0.98%)
Aug 04, 2020 15.00 15.45 14.55 15.30 3,281 +0.00(+0.00%)
Aug 03, 2020 15.60 15.82 14.43 15.30 3,511 +0.25(+1.64%)
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%)
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.