Kaixin Auto Holdings (NQ: KXIN )

0.1963 +0.0034 (+1.76%)
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 45.15 46.50 44.40 46.50 124,249 +1.35(+2.99%)
Aug 30, 2021 47.25 47.55 44.25 45.15 201,824 -1.65(-3.53%)
Aug 27, 2021 46.95 47.70 45.60 46.80 234,194 -1.05(-2.19%)
Aug 26, 2021 51.75 53.25 45.75 47.85 991,749 -0.90(-1.85%)
Aug 25, 2021 49.65 50.25 47.70 48.75 102,640 -0.45(-0.91%)
Aug 24, 2021 50.85 51.60 48.60 49.20 185,107 -0.45(-0.91%)
Aug 23, 2021 51.45 55.95 49.35 49.65 544,579 -3.00(-5.70%)
Aug 20, 2021 46.95 55.35 46.95 52.65 684,829 +5.55(+11.78%)
Aug 19, 2021 50.55 50.48 45.45 47.10 332,210 -3.90(-7.65%)
Aug 18, 2021 47.10 52.33 45.30 51.00 899,384 +6.45(+14.48%)
Aug 17, 2021 42.75 49.35 41.70 44.55 1,054,783 +1.50(+3.48%)
Aug 16, 2021 42.75 44.85 40.50 43.05 197,359 -1.35(-3.04%)
Aug 13, 2021 44.70 46.05 42.45 44.40 228,485 -2.10(-4.52%)
Aug 12, 2021 40.65 46.80 40.32 46.50 419,199 +4.05(+9.54%)
Aug 11, 2021 43.73 45.01 40.20 42.45 508,915 -2.25(-5.04%)
Aug 10, 2021 48.45 51.75 43.50 44.70 2,699,529 +1.05(+2.41%)
Aug 09, 2021 39.60 44.10 37.80 43.65 1,977,501 -3.75(-7.91%)
Aug 06, 2021 31.20 50.55 30.15 47.40 17,909,500 +22.35(+89.22%)
Aug 05, 2021 25.20 25.65 24.81 25.05 28,342 -0.45(-1.76%)
Aug 04, 2021 27.30 27.30 25.43 25.50 15,907 -1.35(-5.03%)
Aug 03, 2021 27.30 27.45 26.55 26.85 8,670 -0.30(-1.10%)
Aug 02, 2021 28.20 28.35 26.55 27.15 18,243 -1.35(-4.74%)
Jul 30, 2021 27.30 29.25 27.30 28.50 16,489 +0.75(+2.70%)
Jul 29, 2021 28.50 29.25 27.75 27.75 18,531 -0.45(-1.60%)
Jul 28, 2021 27.90 28.50 27.45 28.20 13,531 +0.90(+3.30%)
Jul 27, 2021 28.20 28.20 26.40 27.30 12,627 -0.45(-1.62%)
Jul 26, 2021 28.05 28.95 27.45 27.75 17,527 -0.90(-3.14%)
Jul 23, 2021 29.40 29.55 27.15 28.65 24,078 -0.90(-3.05%)
Jul 22, 2021 30.90 30.90 29.55 29.55 12,726 -0.45(-1.50%)
Jul 21, 2021 29.10 31.05 28.65 30.00 25,145 +0.90(+3.09%)
Jul 20, 2021 29.40 29.44 28.12 29.10 16,469 -0.15(-0.51%)
Jul 19, 2021 29.25 29.70 27.75 29.25 30,589 -0.90(-2.99%)
Jul 16, 2021 30.60 32.25 29.70 30.15 46,583 +0.00(+0.00%)
Jul 15, 2021 30.00 30.87 30.00 30.15 14,631 +0.00(+0.00%)
Jul 14, 2021 31.65 32.40 29.40 30.15 45,846 -2.70(-8.22%)
Jul 13, 2021 32.85 32.85 31.65 32.85 21,011 -0.45(-1.35%)
Jul 12, 2021 32.25 33.60 31.50 33.30 35,822 +1.20(+3.74%)
Jul 09, 2021 31.35 33.15 31.05 32.10 37,235 +0.90(+2.88%)
Jul 08, 2021 30.75 31.80 30.62 31.20 21,421 -0.75(-2.35%)
Jul 07, 2021 33.30 33.42 31.80 31.95 20,455 -1.50(-4.48%)
Jul 06, 2021 33.75 33.90 33.00 33.45 15,517 +0.15(+0.45%)
Jul 02, 2021 34.35 34.50 33.15 33.30 23,362 -1.35(-3.90%)
Jul 01, 2021 35.55 35.55 33.90 34.65 25,576 -0.60(-1.70%)
Jun 30, 2021 34.65 35.62 33.30 35.25 64,612 +0.90(+2.62%)
Jun 29, 2021 34.80 35.40 33.90 34.35 34,050 -0.30(-0.87%)
Jun 28, 2021 34.95 36.15 34.50 34.65 34,451 -0.30(-0.86%)
Jun 25, 2021 36.30 36.90 34.50 34.95 32,789 -1.50(-4.12%)
Jun 24, 2021 34.35 37.05 34.14 36.45 86,531 +2.25(+6.58%)
Jun 23, 2021 33.90 34.95 33.15 34.20 28,672 +0.30(+0.88%)
Jun 22, 2021 32.55 34.80 32.25 33.90 57,687 +1.80(+5.61%)
Jun 21, 2021 32.40 32.90 31.05 32.10 31,485 -0.45(-1.38%)
Jun 18, 2021 33.60 33.84 32.55 32.55 23,624 -1.05(-3.13%)
Jun 17, 2021 33.45 34.95 33.45 33.60 32,032 +0.00(+0.00%)
Jun 16, 2021 33.90 34.27 32.62 33.60 20,001 -0.45(-1.32%)
Jun 15, 2021 35.40 36.30 33.30 34.05 46,689 -1.35(-3.81%)
Jun 14, 2021 35.40 36.30 34.80 35.40 26,389 -0.30(-0.84%)
Jun 11, 2021 36.30 36.45 34.20 35.70 29,308 -0.30(-0.83%)
Jun 10, 2021 36.75 36.90 35.25 36.00 45,798 +0.00(+0.00%)
Jun 09, 2021 38.40 38.40 36.00 36.00 54,899 -1.35(-3.61%)
Jun 08, 2021 36.75 38.10 36.30 37.35 78,922 +0.75(+2.05%)
Jun 07, 2021 35.25 36.60 35.25 36.60 41,604 +1.05(+2.95%)
Jun 04, 2021 36.60 37.05 35.10 35.55 52,032 -1.05(-2.87%)
Jun 03, 2021 36.00 40.05 35.40 36.60 94,349 +0.00(+0.00%)
Jun 02, 2021 35.70 37.36 35.25 36.60 38,254 +0.90(+2.52%)
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.