Kaixin Auto Holdings (NQ: KXIN )

2.205 -0.035 (-1.56%)
Streaming Delayed Price Updated: 10:08 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 2.240 2.256 2.170 2.170 354,372 -0.07(-3.13%)
Jun 17, 2021 2.230 2.330 2.230 2.240 480,493 +0.00(+0.00%)
Jun 16, 2021 2.260 2.285 2.175 2.240 300,024 -0.03(-1.32%)
Jun 15, 2021 2.360 2.420 2.220 2.270 700,338 -0.09(-3.81%)
Jun 14, 2021 2.360 2.420 2.320 2.360 395,837 -0.02(-0.84%)
Jun 11, 2021 2.420 2.430 2.280 2.380 439,624 -0.02(-0.83%)
Jun 10, 2021 2.450 2.460 2.350 2.400 686,973 +0.00(+0.00%)
Jun 09, 2021 2.560 2.560 2.400 2.400 823,498 -0.09(-3.61%)
Jun 08, 2021 2.450 2.540 2.420 2.490 1,183,839 +0.05(+2.05%)
Jun 07, 2021 2.350 2.440 2.350 2.440 624,062 +0.07(+2.95%)
Jun 04, 2021 2.440 2.470 2.340 2.370 780,483 -0.07(-2.87%)
Jun 03, 2021 2.400 2.670 2.360 2.440 1,415,238 +0.00(+0.00%)
Jun 02, 2021 2.380 2.491 2.350 2.440 573,822 +0.06(+2.52%)
Jun 01, 2021 2.390 2.430 2.320 2.380 518,349 -0.01(-0.42%)
May 28, 2021 2.430 2.480 2.370 2.390 366,938 -0.06(-2.45%)
May 27, 2021 2.510 2.510 2.370 2.450 741,266 -0.07(-2.78%)
May 26, 2021 2.410 2.540 2.330 2.520 664,344 +0.12(+5.00%)
May 25, 2021 2.360 2.410 2.265 2.400 566,061 +0.01(+0.42%)
May 24, 2021 2.500 2.568 2.290 2.390 1,516,961 +0.02(+0.84%)
May 21, 2021 2.290 2.450 2.261 2.370 1,471,641 +0.12(+5.33%)
May 20, 2021 2.260 2.337 2.210 2.250 312,592 -0.03(-1.32%)
May 19, 2021 2.160 2.280 2.130 2.280 396,558 +0.01(+0.44%)
May 18, 2021 2.290 2.328 2.210 2.270 510,735 -0.03(-1.30%)
May 17, 2021 2.130 2.360 2.110 2.300 1,019,002 +0.14(+6.48%)
May 14, 2021 2.020 2.180 1.984 2.160 798,895 +0.16(+8.00%)
May 13, 2021 2.080 2.175 1.940 2.000 786,481 -0.12(-5.66%)
May 12, 2021 2.200 2.223 2.110 2.120 258,203 -0.04(-1.85%)
May 11, 2021 2.080 2.310 2.060 2.160 748,282 +0.05(+2.37%)
May 10, 2021 2.290 2.305 2.100 2.110 517,233 -0.20(-8.66%)
May 07, 2021 2.230 2.325 2.210 2.310 372,274 +0.07(+3.12%)
May 06, 2021 2.410 2.420 2.210 2.240 517,102 -0.21(-8.57%)
May 05, 2021 2.530 2.530 2.410 2.450 550,197 -0.04(-1.61%)
May 04, 2021 2.550 2.560 2.390 2.490 596,625 -0.05(-1.97%)
May 03, 2021 2.590 2.680 2.540 2.540 664,950 -0.09(-3.42%)
Apr 30, 2021 2.560 2.650 2.542 2.630 410,600 -0.02(-0.75%)
Apr 29, 2021 2.760 2.760 2.540 2.650 550,727 -0.08(-2.93%)
Apr 28, 2021 2.570 2.780 2.510 2.730 1,025,009 +0.11(+4.20%)
Apr 27, 2021 2.690 2.700 2.450 2.620 917,567 -0.05(-1.87%)
Apr 26, 2021 2.300 2.800 2.260 2.670 2,865,621 +0.43(+19.20%)
Apr 23, 2021 2.120 2.260 2.120 2.240 617,700 +0.13(+6.16%)
Apr 22, 2021 2.210 2.280 2.100 2.110 892,614 -0.08(-3.65%)
Apr 21, 2021 2.000 2.200 2.000 2.190 808,365 +0.17(+8.42%)
Apr 20, 2021 2.290 2.300 2.000 2.020 1,493,837 -0.26(-11.40%)
Apr 19, 2021 2.470 2.470 2.270 2.280 909,455 -0.20(-8.06%)
Apr 16, 2021 2.430 2.480 2.245 2.480 2,275,200 -0.08(-3.13%)
Apr 15, 2021 2.690 2.720 2.420 2.560 14,999,290 +0.19(+8.02%)
Apr 14, 2021 2.590 2.600 2.370 2.370 1,118,097 -0.20(-7.78%)
Apr 13, 2021 2.640 2.670 2.450 2.570 1,800,316 -0.10(-3.75%)
Apr 12, 2021 2.950 2.950 2.600 2.670 1,652,610 -0.13(-4.64%)
Apr 09, 2021 2.900 2.910 2.780 2.800 779,700 -0.11(-3.78%)
Apr 08, 2021 2.950 2.990 2.830 2.910 914,995 -0.03(-1.02%)
Apr 07, 2021 3.060 3.060 2.880 2.940 1,307,458 -0.10(-3.29%)
Apr 06, 2021 3.200 3.200 3.010 3.040 1,725,835 -0.17(-5.30%)
Apr 05, 2021 3.390 3.400 3.180 3.210 1,015,535 -0.18(-5.31%)
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.