Kaixin Auto Holdings (NQ: KXIN )

0.1994 -0.0016 (-0.80%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 13.50 20.40 13.50 15.60 35,483 +2.41(+18.29%)
Apr 29, 2020 13.66 13.66 11.25 13.19 562 +0.73(+5.89%)
Apr 28, 2020 12.51 14.16 12.45 12.45 848 +0.00(+0.04%)
Apr 27, 2020 13.09 13.09 11.70 12.45 1,341 -0.75(-5.69%)
Apr 24, 2020 11.50 13.50 11.50 13.20 273 -0.30(-2.21%)
Apr 23, 2020 13.80 13.84 12.00 13.50 319 +0.66(+5.16%)
Apr 22, 2020 15.00 15.45 12.00 12.84 935 -0.81(-5.96%)
Apr 21, 2020 14.25 14.25 13.65 13.65 363 -0.60(-4.22%)
Apr 20, 2020 14.25 15.00 14.25 14.25 983 -0.07(-0.49%)
Apr 17, 2020 14.40 15.45 14.32 14.32 280 -0.08(-0.54%)
Apr 16, 2020 14.40 15.60 14.25 14.40 386 +0.04(+0.25%)
Apr 15, 2020 15.75 15.75 14.28 14.36 988 -1.39(-8.80%)
Apr 14, 2020 14.12 16.13 14.10 15.75 837 +1.50(+10.53%)
Apr 13, 2020 15.75 15.75 14.10 14.25 268 -1.05(-6.85%)
Apr 09, 2020 16.05 16.20 14.70 15.30 580 +0.37(+2.47%)
Apr 08, 2020 13.65 15.08 13.53 14.93 450 -0.07(-0.47%)
Apr 07, 2020 15.23 15.75 14.10 15.00 592 +0.45(+3.09%)
Apr 06, 2020 12.75 14.93 12.36 14.55 2,575 +2.10(+16.87%)
Apr 03, 2020 12.60 13.20 12.45 12.45 253 -0.83(-6.28%)
Apr 02, 2020 13.25 13.28 13.25 13.28 94 -0.06(-0.48%)
Apr 01, 2020 11.70 13.52 11.70 13.35 137 +0.45(+3.48%)
Mar 31, 2020 12.90 13.19 12.90 12.90 1,515 +0.00(+0.00%)
Mar 30, 2020 13.35 13.80 11.25 12.90 423 -0.30(-2.28%)
Mar 27, 2020 12.81 13.50 11.25 13.20 273 -0.83(-5.92%)
Mar 26, 2020 13.43 14.25 13.27 14.03 954 +0.61(+4.53%)
Mar 25, 2020 13.50 13.50 12.00 13.43 1,098 -0.07(-0.54%)
Mar 24, 2020 13.05 14.66 11.18 13.50 621 +3.39(+33.56%)
Mar 23, 2020 11.25 11.25 10.11 10.11 175 -1.14(-10.16%)
Mar 20, 2020 9.300 11.55 9.300 11.25 3,073 +2.92(+35.11%)
Mar 19, 2020 7.050 8.512 6.153 8.326 2,753 +1.12(+15.53%)
Mar 18, 2020 9.761 9.761 7.207 7.207 1,131 -1.05(-12.67%)
Mar 17, 2020 8.400 10.49 7.935 8.253 3,153 -1.93(-18.96%)
Mar 16, 2020 9.793 10.94 7.950 10.18 1,707 -1.77(-14.82%)
Mar 13, 2020 13.93 13.93 11.25 11.96 733 -0.04(-0.37%)
Mar 12, 2020 13.50 13.50 9.450 12.00 2,603 -2.25(-15.79%)
Mar 11, 2020 14.70 14.84 13.15 14.25 770 -0.15(-1.04%)
Mar 10, 2020 16.20 16.65 14.40 14.40 3,097 +0.60(+4.35%)
Mar 09, 2020 15.15 15.75 13.57 13.80 2,034 -2.38(-14.70%)
Mar 06, 2020 16.65 16.80 15.81 16.18 580 -0.25(-1.51%)
Mar 05, 2020 15.99 16.60 15.99 16.43 400 -0.22(-1.35%)
Mar 04, 2020 15.60 16.65 15.60 16.65 768 +0.75(+4.72%)
Mar 03, 2020 16.20 16.20 15.60 15.90 211 -0.12(-0.76%)
Mar 02, 2020 15.49 16.50 15.33 16.02 1,611 +0.27(+1.72%)
Feb 28, 2020 15.15 16.95 15.00 15.75 1,526 +0.00(+0.00%)
Feb 27, 2020 15.75 15.90 15.75 15.75 723 +0.00(+0.00%)
Feb 26, 2020 16.50 17.55 15.75 15.75 1,101 -0.30(-1.87%)
Feb 25, 2020 16.50 17.25 16.05 16.05 646 -0.32(-1.94%)
Feb 24, 2020 17.55 17.55 16.20 16.37 646 -0.75(-4.38%)
Feb 21, 2020 16.35 17.70 16.20 17.12 1,400 +0.17(+0.99%)
Feb 20, 2020 16.84 16.95 16.65 16.95 175 -0.60(-3.41%)
Feb 19, 2020 17.25 17.55 16.50 17.55 2,429 +0.30(+1.73%)
Feb 18, 2020 17.55 17.64 16.50 17.25 406 +0.45(+2.68%)
Feb 14, 2020 17.30 17.30 16.80 16.80 86 +0.03(+0.17%)
Feb 13, 2020 17.28 17.28 16.06 16.77 738 +1.02(+6.49%)
Feb 12, 2020 16.65 16.95 15.75 15.75 2,627 -1.15(-6.79%)
Feb 11, 2020 16.95 17.55 16.90 16.90 316 -0.36(-2.11%)
Feb 10, 2020 17.26 17.26 17.26 17.26 94 +0.22(+1.29%)
Feb 07, 2020 17.26 17.70 16.95 17.04 366 -0.51(-2.90%)
Feb 06, 2020 17.85 17.85 17.24 17.55 401 +0.00(+0.00%)
Feb 05, 2020 17.25 17.55 16.50 17.55 2,984 +1.50(+9.35%)
Feb 04, 2020 17.40 17.70 16.05 16.05 2,577 -1.05(-6.14%)
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.