Kaixin Auto Holdings (NQ: KXIN )

3.900 UNCHANGED
Streaming Delayed Price Updated: 5:35 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 1.010 1.130 1.000 1.050 22,900 +0.00(+0.00%)
Feb 27, 2020 1.050 1.060 1.050 1.050 10,855 +0.00(+0.00%)
Feb 26, 2020 1.100 1.170 1.050 1.050 16,517 -0.02(-1.87%)
Feb 25, 2020 1.100 1.150 1.070 1.070 9,692 -0.02(-1.94%)
Feb 24, 2020 1.170 1.170 1.080 1.091 9,703 -0.05(-4.38%)
Feb 21, 2020 1.090 1.180 1.080 1.141 21,000 +0.01(+0.99%)
Feb 20, 2020 1.123 1.130 1.110 1.130 2,639 -0.04(-3.41%)
Feb 19, 2020 1.150 1.170 1.100 1.170 36,448 +0.02(+1.73%)
Feb 18, 2020 1.170 1.176 1.100 1.150 6,102 +0.03(+2.68%)
Feb 14, 2020 1.153 1.153 1.120 1.120 1,300 +0.00(+0.17%)
Feb 13, 2020 1.152 1.152 1.070 1.118 11,071 +0.07(+6.49%)
Feb 12, 2020 1.110 1.130 1.050 1.050 39,405 -0.08(-6.79%)
Feb 11, 2020 1.130 1.170 1.127 1.127 4,749 -0.02(-2.11%)
Feb 10, 2020 1.151 1.151 1.151 1.151 1,423 +0.01(+1.29%)
Feb 07, 2020 1.151 1.180 1.130 1.136 5,500 -0.03(-2.90%)
Feb 06, 2020 1.190 1.190 1.149 1.170 6,029 +0.00(+0.00%)
Feb 05, 2020 1.150 1.170 1.100 1.170 44,765 +0.10(+9.35%)
Feb 04, 2020 1.160 1.180 1.070 1.070 38,659 -0.07(-6.14%)
Feb 03, 2020 1.100 1.204 1.100 1.140 12,082 +0.00(+0.00%)
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%)
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.