Kaixin Auto Holdings (NQ: KXIN )

2.020 -0.260 (-11.40%)
Official Closing Price Updated: 7:59 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 1.960 2.045 1.810 1.860 16,900 -0.04(-2.11%)
Aug 29, 2019 1.990 2.070 1.880 1.900 26,158 -0.08(-4.04%)
Aug 28, 2019 1.990 2.000 1.940 1.980 24,334 +0.01(+0.30%)
Aug 27, 2019 1.770 2.110 1.770 1.974 61,352 +0.22(+12.80%)
Aug 26, 2019 1.900 1.900 1.750 1.750 1,158 -0.06(-3.31%)
Aug 23, 2019 1.690 1.844 1.690 1.810 22,900 +0.01(+0.56%)
Aug 22, 2019 1.710 1.940 1.710 1.800 51,913 -0.03(-1.74%)
Aug 21, 2019 1.911 1.911 1.770 1.832 12,691 -0.02(-0.98%)
Aug 20, 2019 1.710 1.925 1.710 1.850 26,066 +0.05(+2.78%)
Aug 19, 2019 1.720 1.800 1.600 1.800 48,722 -0.06(-3.23%)
Aug 16, 2019 1.880 1.990 1.800 1.860 40,400 -0.02(-1.06%)
Aug 15, 2019 1.430 1.880 1.340 1.880 77,315 +0.49(+35.25%)
Aug 14, 2019 1.380 1.390 1.260 1.390 14,432 +0.02(+1.46%)
Aug 13, 2019 1.290 1.470 1.290 1.370 25,087 +0.09(+7.03%)
Aug 12, 2019 1.380 1.470 1.060 1.280 55,360 -0.12(-8.57%)
Aug 09, 2019 1.460 1.522 1.372 1.400 40,400 -0.10(-6.67%)
Aug 08, 2019 1.483 1.590 1.483 1.500 15,802 -0.03(-1.96%)
Aug 07, 2019 1.536 1.570 1.459 1.530 52,352 -0.03(-1.92%)
Aug 06, 2019 1.620 1.675 1.470 1.560 34,674 -0.04(-2.51%)
Aug 05, 2019 1.640 1.645 1.600 1.600 8,947 -0.05(-3.03%)
Aug 02, 2019 1.600 1.720 1.600 1.650 19,600 +0.02(+1.23%)
Aug 01, 2019 1.669 1.720 1.600 1.630 24,156 -0.01(-0.61%)
Jul 31, 2019 1.490 1.800 1.490 1.640 90,942 +0.12(+8.25%)
Jul 30, 2019 1.490 1.530 1.454 1.515 24,739 +0.02(+1.68%)
Jul 29, 2019 1.490 1.530 1.480 1.490 29,543 -0.03(-1.97%)
Jul 26, 2019 1.550 1.550 1.480 1.520 25,000 +0.02(+1.33%)
Jul 25, 2019 1.490 1.560 1.490 1.500 34,206 +0.01(+0.67%)
Jul 24, 2019 1.720 1.720 1.450 1.490 87,408 -0.23(-13.37%)
Jul 23, 2019 1.480 1.790 1.370 1.720 298,309 +0.25(+17.01%)
Jul 22, 2019 1.510 1.540 1.450 1.470 36,662 -0.03(-2.33%)
Jul 19, 2019 1.470 1.650 1.410 1.505 80,500 +0.04(+3.08%)
Jul 18, 2019 1.650 1.670 1.420 1.460 109,202 -0.20(-12.05%)
Jul 17, 2019 1.750 1.770 1.650 1.660 20,388 +0.02(+1.22%)
Jul 16, 2019 1.840 1.840 1.600 1.640 45,832 -0.16(-8.89%)
Jul 15, 2019 1.780 1.850 1.700 1.800 18,762 +0.06(+3.45%)
Jul 12, 2019 1.810 1.875 1.720 1.740 49,900 -0.09(-4.92%)
Jul 11, 2019 1.950 1.960 1.790 1.830 93,549 -0.12(-6.15%)
Jul 10, 2019 1.980 2.000 1.880 1.950 40,277 -0.03(-1.52%)
Jul 09, 2019 2.020 2.050 1.960 1.980 44,118 -0.03(-1.49%)
Jul 08, 2019 2.010 2.030 1.950 2.010 23,043 -0.01(-0.50%)
Jul 05, 2019 2.050 2.099 1.950 2.020 81,400 -0.03(-1.46%)
Jul 03, 2019 2.100 2.150 2.020 2.050 25,300 +0.04(+1.99%)
Jul 02, 2019 2.170 2.210 2.010 2.010 66,954 -0.11(-5.19%)
Jul 01, 2019 2.260 2.270 2.070 2.120 72,389 -0.08(-3.64%)
Jun 28, 2019 2.130 2.261 2.103 2.200 56,700 +0.14(+6.80%)
Jun 27, 2019 2.180 2.190 2.020 2.060 82,581 -0.12(-5.50%)
Jun 26, 2019 2.220 2.284 2.130 2.180 128,367 +0.03(+1.40%)
Jun 25, 2019 2.210 2.350 2.120 2.150 61,207 -0.08(-3.67%)
Jun 24, 2019 2.300 2.330 2.200 2.232 30,128 +0.00(+0.09%)
Jun 21, 2019 2.420 2.420 2.200 2.230 101,800 +0.03(+1.36%)
Jun 20, 2019 2.480 2.480 2.200 2.200 71,475 -0.20(-8.33%)
Jun 19, 2019 2.300 2.630 2.200 2.400 177,619 +0.20(+9.09%)
Jun 18, 2019 2.200 2.310 2.200 2.200 53,117 +0.10(+4.55%)
Jun 17, 2019 2.176 2.180 2.104 2.104 23,092 -0.09(-4.27%)
Jun 14, 2019 2.030 2.230 2.000 2.198 29,700 +0.16(+7.75%)
Jun 13, 2019 2.020 2.110 2.010 2.040 29,439 +0.03(+1.49%)
Jun 12, 2019 2.300 2.300 2.010 2.010 53,098 -0.07(-3.37%)
Jun 11, 2019 2.180 2.180 2.060 2.080 81,705 -0.07(-3.26%)
Jun 10, 2019 2.100 2.210 2.042 2.150 38,732 +0.05(+2.38%)
Jun 07, 2019 2.100 2.339 2.098 2.100 38,900 -0.02(-0.94%)
Jun 06, 2019 2.120 2.200 2.000 2.120 70,498 -0.12(-5.36%)
Jun 05, 2019 2.320 2.410 2.100 2.240 45,934 +0.03(+1.36%)
Jun 04, 2019 2.200 2.430 2.160 2.210 127,194 +0.05(+2.31%)
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.