Kaixin Holdings (NQ: KXIN )

0.1830 +0.0093 (+5.35%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 12, 2024 0.1737 0.1889 0.1670 0.1830 728,779 +0.01(+5.35%)
Apr 11, 2024 0.1712 0.1890 0.1701 0.1737 598,553 -0.00(-2.69%)
Apr 10, 2024 0.1830 0.1849 0.1731 0.1785 106,444 -0.00(-1.49%)
Apr 09, 2024 0.2000 0.1971 0.1801 0.1812 149,070 -0.00(-1.52%)
Apr 08, 2024 0.1810 0.2047 0.1731 0.1840 319,980 +0.01(+3.66%)
Apr 05, 2024 0.1810 0.1850 0.1723 0.1775 93,703 -0.00(-1.39%)
Apr 04, 2024 0.1800 0.1800 0.1710 0.1800 114,298 +0.01(+3.15%)
Apr 03, 2024 0.1855 0.1855 0.1680 0.1745 214,646 -0.01(-3.38%)
Apr 02, 2024 0.1900 0.1900 0.1804 0.1806 112,890 -0.01(-3.42%)
Apr 01, 2024 0.1950 0.1989 0.1810 0.1870 1,528,822 -0.01(-6.22%)
Mar 28, 2024 0.2000 0.2090 0.1916 0.1994 253,872 -0.00(-0.80%)
Mar 27, 2024 0.1900 0.2149 0.1900 0.2010 250,417 +0.01(+4.80%)
Mar 26, 2024 0.1990 0.1990 0.1881 0.1918 97,947 +0.00(+0.95%)
Mar 25, 2024 0.1900 0.2000 0.1900 0.1900 89,729 -0.01(-2.61%)
Mar 22, 2024 0.2050 0.2050 0.1950 0.1951 137,950 -0.01(-4.88%)
Mar 21, 2024 0.2100 0.2125 0.2010 0.2051 92,159 +0.00(+1.74%)
Mar 20, 2024 0.2140 0.2140 0.2008 0.2016 63,125 -0.00(-1.27%)
Mar 19, 2024 0.1910 0.2100 0.1905 0.2042 145,935 +0.01(+4.02%)
Mar 18, 2024 0.2020 0.2020 0.1906 0.1963 136,423 +0.00(+1.76%)
Mar 15, 2024 0.1859 0.2000 0.1825 0.1929 177,978 +0.00(+0.63%)
Mar 14, 2024 0.2080 0.2082 0.1870 0.1917 352,767 -0.01(-4.29%)
Mar 13, 2024 0.2200 0.2184 0.1803 0.2003 1,067,552 -0.01(-5.92%)
Mar 12, 2024 0.2231 0.2309 0.2100 0.2129 300,484 -0.01(-4.57%)
Mar 11, 2024 0.2380 0.2398 0.2226 0.2231 167,320 -0.00(-1.06%)
Mar 08, 2024 0.2300 0.2480 0.2226 0.2255 300,515 +0.00(+0.09%)
Mar 07, 2024 0.2330 0.2335 0.2201 0.2253 385,692 -0.00(-1.83%)
Mar 06, 2024 0.2384 0.2384 0.2251 0.2295 192,113 -0.00(-0.78%)
Mar 05, 2024 0.2414 0.2520 0.2301 0.2313 473,620 -0.01(-2.12%)
Mar 04, 2024 0.2400 0.2540 0.2301 0.2363 899,409 -0.01(-4.29%)
Mar 01, 2024 0.2500 0.2500 0.2370 0.2469 240,136 +0.01(+4.22%)
Feb 29, 2024 0.2370 0.2588 0.2311 0.2369 542,620 +0.00(+0.77%)
Feb 28, 2024 0.2438 0.2488 0.2301 0.2351 538,535 -0.00(-2.04%)
Feb 27, 2024 0.2454 0.2640 0.2350 0.2400 679,529 -0.01(-5.14%)
Feb 26, 2024 0.2600 0.2698 0.2400 0.2530 210,249 +0.01(+2.39%)
Feb 23, 2024 0.2400 0.2701 0.2360 0.2471 879,499 +0.01(+2.92%)
Feb 22, 2024 0.2454 0.2600 0.2400 0.2401 733,480 -0.01(-5.10%)
Feb 21, 2024 0.2579 0.2598 0.2451 0.2530 329,287 -0.00(-0.94%)
Feb 20, 2024 0.2700 0.2755 0.2510 0.2554 475,926 -0.02(-8.26%)
Feb 16, 2024 0.2622 0.3100 0.2621 0.2784 1,172,792 +0.01(+3.19%)
Feb 15, 2024 0.2700 0.2770 0.2550 0.2698 1,324,941 -0.01(-1.86%)
Feb 14, 2024 0.2700 0.2850 0.2450 0.2749 959,899 -0.01(-4.81%)
Feb 13, 2024 0.3140 0.3400 0.2800 0.2888 1,672,625 -0.04(-12.48%)
Feb 12, 2024 0.2449 0.3400 0.2449 0.3300 4,165,145 +0.08(+30.69%)
Feb 09, 2024 0.2540 0.2700 0.2400 0.2525 1,800,915 -0.00(-0.59%)
Feb 08, 2024 0.2600 0.2798 0.2350 0.2540 3,007,966 +0.02(+8.92%)
Feb 07, 2024 0.2300 0.2710 0.2230 0.2332 3,765,790 +0.00(+1.39%)
Feb 06, 2024 0.2200 0.2600 0.2222 0.2300 1,825,129 +0.01(+3.56%)
Feb 05, 2024 0.2460 0.2660 0.2201 0.2221 1,677,599 -0.03(-10.55%)
Feb 02, 2024 0.2600 0.2849 0.2460 0.2483 1,378,901 -0.04(-14.38%)
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.