Kaixin Auto Holdings (NQ: KXIN )

3.980 +0.050 (+1.27%)
Streaming Delayed Price Updated: 1:15 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2020 0.9883 1.040 0.9000 0.9046 89,000 -0.14(-13.02%)
Apr 30, 2020 0.9000 1.360 0.9000 1.040 532,248 +0.16(+18.29%)
Apr 29, 2020 0.9105 0.9105 0.7500 0.8792 8,440 +0.05(+5.89%)
Apr 28, 2020 0.8342 0.9441 0.8300 0.8303 12,730 +0.00(+0.04%)
Apr 27, 2020 0.8725 0.8725 0.7800 0.8300 20,129 -0.05(-5.69%)
Apr 24, 2020 0.7666 0.9000 0.7666 0.8801 4,100 -0.02(-2.21%)
Apr 23, 2020 0.9200 0.9227 0.8000 0.9000 4,795 +0.04(+5.16%)
Apr 22, 2020 1.000 1.030 0.8001 0.8558 14,031 -0.05(-5.96%)
Apr 21, 2020 0.9501 0.9501 0.9100 0.9100 5,447 -0.04(-4.22%)
Apr 20, 2020 0.9500 0.9999 0.9500 0.9501 14,748 -0.00(-0.49%)
Apr 17, 2020 0.9600 1.030 0.9548 0.9548 4,200 -0.01(-0.54%)
Apr 16, 2020 0.9600 1.040 0.9500 0.9600 5,799 +0.00(+0.25%)
Apr 15, 2020 1.050 1.050 0.9517 0.9576 14,820 -0.09(-8.80%)
Apr 14, 2020 0.9410 1.075 0.9400 1.050 12,562 +0.10(+10.53%)
Apr 13, 2020 1.050 1.050 0.9400 0.9500 4,031 -0.07(-6.85%)
Apr 09, 2020 1.070 1.080 0.9800 1.020 8,700 +0.02(+2.47%)
Apr 08, 2020 0.9100 1.006 0.9021 0.9953 6,752 -0.00(-0.47%)
Apr 07, 2020 1.015 1.050 0.9400 1.000 8,888 +0.03(+3.09%)
Apr 06, 2020 0.8500 0.9951 0.8238 0.9700 38,627 +0.14(+16.87%)
Apr 03, 2020 0.8400 0.8799 0.8300 0.8300 3,800 -0.06(-6.28%)
Apr 02, 2020 0.8832 0.8856 0.8832 0.8856 1,416 -0.00(-0.48%)
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.