Kaixin Auto Holdings (NQ: KXIN )

3.500 +0.130 (+3.86%)
Official Closing Price Updated: 7:57 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 1.110 1.131 0.9849 1.004 220,500 -0.08(-7.08%)
Jul 30, 2020 1.080 1.280 0.9600 1.080 667,129 +0.00(+0.00%)
Jul 29, 2020 0.9100 1.320 0.9100 1.080 944,490 +0.16(+17.39%)
Jul 28, 2020 0.9335 0.9654 0.9100 0.9200 41,927 -0.02(-2.13%)
Jul 27, 2020 0.9100 0.9480 0.9100 0.9400 10,122 +0.02(+2.03%)
Jul 24, 2020 0.8795 0.9660 0.8500 0.9213 22,300 +0.00(+0.15%)
Jul 23, 2020 0.9616 0.9616 0.9001 0.9199 73,444 -0.04(-3.78%)
Jul 22, 2020 0.9100 0.9900 0.8710 0.9560 137,397 +0.09(+9.89%)
Jul 21, 2020 0.9000 0.9000 0.8200 0.8700 118,320 +0.03(+3.20%)
Jul 20, 2020 0.8200 0.8560 0.8200 0.8430 18,252 +0.00(+0.06%)
Jul 17, 2020 0.8350 0.8500 0.8150 0.8425 14,100 +0.00(+0.31%)
Jul 16, 2020 0.7900 0.8800 0.7900 0.8399 35,957 +0.01(+1.23%)
Jul 15, 2020 0.8600 0.8735 0.8100 0.8297 35,913 -0.01(-1.23%)
Jul 14, 2020 0.8000 0.8400 0.7800 0.8400 72,855 +0.03(+3.70%)
Jul 13, 2020 0.8200 0.8500 0.8100 0.8100 62,138 -0.02(-2.89%)
Jul 10, 2020 0.8880 0.9200 0.8341 0.8341 89,300 -0.02(-2.47%)
Jul 09, 2020 0.9800 0.9900 0.8546 0.8552 275,545 -0.20(-19.32%)
Jul 08, 2020 0.9200 1.280 0.9100 1.060 2,896,499 +0.12(+12.44%)
Jul 07, 2020 0.8221 0.9900 0.8221 0.9427 329,017 +0.13(+16.10%)
Jul 06, 2020 0.8000 0.8400 0.7900 0.8120 40,153 +0.00(+0.59%)
Jul 02, 2020 0.8252 0.8709 0.7800 0.8072 40,700 -0.04(-5.04%)
Jul 01, 2020 0.8600 0.8800 0.8200 0.8500 32,693 -0.01(-1.16%)
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%)
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.