Kaixin Auto Holdings (NQ: KXIN )

2.900 +0.120 (+4.32%)
Streaming Delayed Price Updated: 5:36 AM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 1.190 1.190 1.140 1.140 12,600 +0.00(+0.00%)
Jan 30, 2020 1.170 1.200 1.130 1.140 11,223 -0.01(-0.88%)
Jan 29, 2020 1.170 1.220 1.150 1.150 12,251 -0.03(-2.53%)
Jan 28, 2020 1.160 1.200 1.150 1.180 15,339 +0.03(+2.61%)
Jan 27, 2020 1.155 1.172 1.130 1.150 14,352 -0.04(-3.36%)
Jan 24, 2020 1.188 1.230 1.188 1.190 5,600 -0.02(-1.65%)
Jan 23, 2020 1.180 1.230 1.180 1.210 13,577 +0.04(+3.42%)
Jan 22, 2020 1.200 1.240 1.160 1.170 39,627 -0.03(-2.50%)
Jan 21, 2020 1.240 1.280 1.180 1.200 73,268 -0.04(-3.23%)
Jan 17, 2020 1.240 1.267 1.240 1.240 17,700 -0.02(-1.93%)
Jan 16, 2020 1.280 1.280 1.260 1.264 5,590 -0.01(-0.43%)
Jan 15, 2020 1.310 1.310 1.250 1.270 23,740 -0.00(-0.02%)
Jan 14, 2020 1.296 1.300 1.263 1.270 16,521 +0.01(+0.79%)
Jan 13, 2020 1.270 1.340 1.240 1.260 21,325 -0.04(-3.08%)
Jan 10, 2020 1.270 1.310 1.250 1.300 14,500 +0.05(+4.00%)
Jan 09, 2020 1.260 1.300 1.230 1.250 35,696 +0.00(+0.00%)
Jan 08, 2020 1.286 1.374 1.210 1.250 71,904 +0.00(+0.00%)
Jan 07, 2020 1.310 1.320 1.240 1.250 36,001 -0.05(-3.85%)
Jan 06, 2020 1.330 1.337 1.300 1.300 48,587 -0.02(-1.37%)
Jan 03, 2020 1.390 1.390 1.300 1.318 78,100 -0.03(-2.37%)
Jan 02, 2020 1.880 1.880 1.250 1.350 583,151 -0.52(-27.81%)
Dec 31, 2019 1.650 1.900 1.650 1.870 194,600 +0.30(+19.11%)
Dec 30, 2019 1.390 1.780 1.390 1.570 231,167 +0.27(+20.77%)
Dec 27, 2019 1.310 1.322 1.300 1.300 5,100 -0.02(-1.52%)
Dec 26, 2019 1.330 1.371 1.280 1.320 31,775 -0.01(-0.98%)
Dec 24, 2019 1.300 1.351 1.270 1.333 14,100 -0.02(-1.26%)
Dec 23, 2019 1.330 1.400 1.330 1.350 25,809 +0.02(+1.50%)
Dec 20, 2019 1.350 1.440 1.310 1.330 104,400 +0.02(+1.53%)
Dec 19, 2019 1.470 1.470 1.210 1.310 71,957 +0.03(+2.34%)
Dec 18, 2019 1.350 1.480 1.195 1.280 120,085 +0.06(+4.92%)
Dec 17, 2019 1.190 2.090 1.150 1.220 984,863 +0.07(+6.32%)
Dec 16, 2019 1.190 1.340 1.080 1.147 20,451 -0.05(-4.37%)
Dec 13, 2019 1.300 1.335 1.200 1.200 13,100 +0.04(+3.45%)
Dec 12, 2019 1.220 1.280 1.160 1.160 9,191 -0.06(-4.92%)
Dec 11, 2019 1.260 1.270 1.080 1.220 6,728 -0.09(-7.22%)
Dec 10, 2019 1.310 1.389 1.190 1.315 25,874 -0.00(-0.14%)
Dec 09, 2019 1.317 1.317 1.317 75 +0.00(+0.00%)
Dec 06, 2019 1.310 1.317 1.310 1.317 400 +0.04(+3.28%)
Dec 05, 2019 1.340 1.390 1.256 1.275 12,451 -0.09(-6.25%)
Dec 04, 2019 1.340 1.410 1.340 1.360 11,808 -0.01(-0.74%)
Dec 03, 2019 1.360 1.416 1.360 1.370 3,103 -0.07(-4.54%)
Dec 02, 2019 1.370 1.440 1.360 1.435 8,152 +0.00(+0.01%)
Nov 29, 2019 1.450 1.500 1.406 1.435 3,100 +0.04(+2.50%)
Nov 27, 2019 1.580 1.580 1.390 1.400 44,800 -0.14(-9.08%)
Nov 26, 2019 1.500 1.600 1.367 1.540 51,348 +0.14(+9.99%)
Nov 25, 2019 1.440 1.460 1.350 1.400 18,545 +0.00(+0.00%)
Nov 22, 2019 1.430 1.550 1.390 1.400 45,400 -0.15(-9.68%)
Nov 21, 2019 1.600 1.650 1.510 1.550 8,519 +0.05(+3.33%)
Nov 20, 2019 1.450 1.645 1.363 1.500 24,061 +0.02(+1.10%)
Nov 19, 2019 1.420 1.484 1.365 1.484 4,948 +0.04(+3.03%)
Nov 18, 2019 1.460 1.460 1.330 1.440 8,046 -0.03(-1.79%)
Nov 15, 2019 1.468 1.500 1.420 1.466 3,500 +0.03(+1.83%)
Nov 14, 2019 1.490 1.490 1.440 1.440 3,390 +0.00(+0.19%)
Nov 13, 2019 1.423 1.500 1.423 1.437 30,722 -0.05(-3.54%)
Nov 12, 2019 1.500 1.500 1.380 1.490 4,792 +0.00(+0.09%)
Nov 11, 2019 1.433 1.489 1.367 1.489 5,320 +0.02(+1.27%)
Nov 08, 2019 1.500 1.500 1.460 1.470 8,200 +0.06(+4.26%)
Nov 07, 2019 1.480 1.550 1.410 1.410 10,494 +0.02(+1.44%)
Nov 06, 2019 1.520 1.590 1.390 1.390 10,780 -0.12(-7.95%)
Nov 05, 2019 1.571 1.571 1.510 1.510 3,294 -0.04(-2.58%)
Nov 04, 2019 1.600 1.600 1.475 1.550 3,593 +0.03(+2.03%)
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.