Kaixin Auto Holdings (NQ: KXIN )

7.440 -0.050 (-0.67%)
Streaming Delayed Price Updated: 12:35 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 6.970 8.820 6.770 7.490 9,203,200 +0.25(+3.45%)
Nov 24, 2020 7.850 7.970 6.680 7.240 8,965,727 -2.25(-23.71%)
Nov 23, 2020 8.460 10.19 8.270 9.490 88,002,176 +3.43(+56.60%)
Nov 20, 2020 3.650 7.460 3.600 6.060 135,796,400 +3.05(+101.33%)
Nov 19, 2020 2.930 3.100 2.890 3.010 833,684 +0.00(+0.00%)
Nov 18, 2020 3.010 3.060 2.960 3.010 372,377 -0.01(-0.33%)
Nov 17, 2020 2.980 3.220 2.960 3.020 886,522 -0.05(-1.63%)
Nov 16, 2020 3.050 3.170 2.970 3.070 666,130 -0.04(-1.29%)
Nov 13, 2020 3.300 3.450 3.020 3.110 1,530,500 -0.06(-1.89%)
Nov 12, 2020 2.920 3.450 2.850 3.170 2,119,071 +0.19(+6.38%)
Nov 11, 2020 2.970 3.120 2.900 2.980 786,091 -0.04(-1.32%)
Nov 10, 2020 3.350 3.390 3.000 3.020 1,066,476 -0.51(-14.45%)
Nov 09, 2020 3.750 3.790 3.410 3.530 1,178,897 -0.12(-3.29%)
Nov 06, 2020 3.890 4.270 3.580 3.650 4,835,300 -0.12(-3.18%)
Nov 05, 2020 5.040 5.050 3.530 3.770 45,475,641 +1.00(+36.10%)
Nov 04, 2020 3.150 3.280 2.760 2.770 1,183,167 -0.36(-11.50%)
Nov 03, 2020 3.180 3.330 3.070 3.130 1,056,116 -0.05(-1.57%)
Nov 02, 2020 3.630 3.640 3.080 3.180 1,436,664 -0.25(-7.29%)
Oct 30, 2020 3.820 3.880 3.320 3.430 876,900 -0.32(-8.53%)
Oct 29, 2020 4.470 4.550 3.690 3.750 1,809,365 -0.71(-15.92%)
Oct 28, 2020 4.620 4.670 4.310 4.460 836,309 -0.27(-5.71%)
Oct 27, 2020 4.460 5.510 4.450 4.730 4,362,708 +0.17(+3.73%)
Oct 26, 2020 4.760 4.930 4.280 4.560 1,160,272 -0.39(-7.88%)
Oct 23, 2020 4.690 6.290 4.566 4.950 11,774,000 +0.21(+4.43%)
Oct 22, 2020 4.400 5.140 4.150 4.740 4,721,783 +0.13(+2.82%)
Oct 21, 2020 4.260 5.990 3.450 4.610 11,346,936 -0.14(-2.95%)
Oct 20, 2020 6.000 6.980 4.300 4.750 17,894,255 -3.40(-41.72%)
Oct 19, 2020 3.300 13.40 2.750 8.150 235,212,950 +6.08(+293.72%)
Oct 16, 2020 1.370 4.500 1.280 2.070 55,134,700 +0.74(+55.64%)
Oct 15, 2020 1.330 1.490 1.160 1.330 6,271,478 -0.65(-32.83%)
Oct 14, 2020 0.5400 2.190 0.5400 1.980 60,539,694 +1.44(+266.67%)
Oct 13, 2020 0.5270 0.5479 0.5250 0.5400 19,033 -0.00(-0.24%)
Oct 12, 2020 0.5313 0.5500 0.5313 0.5413 26,968 +0.01(+1.90%)
Oct 09, 2020 0.5500 0.5500 0.5286 0.5312 35,300 +0.00(+0.23%)
Oct 08, 2020 0.5200 0.5400 0.5100 0.5300 15,999 +0.03(+6.00%)
Oct 07, 2020 0.5140 0.5140 0.5000 0.5000 30,188 -0.01(-1.96%)
Oct 06, 2020 0.5000 0.5400 0.4800 0.5100 25,100 +0.00(+0.20%)
Oct 05, 2020 0.5454 0.5454 0.5000 0.5090 29,443 -0.04(-6.50%)
Oct 02, 2020 0.5200 0.5676 0.5200 0.5444 9,100 -0.01(-1.38%)
Oct 01, 2020 0.5620 0.5800 0.5001 0.5520 34,735 -0.02(-3.16%)
Sep 30, 2020 0.5971 0.6000 0.5520 0.5700 24,688 -0.02(-3.37%)
Sep 29, 2020 0.5436 0.5900 0.5245 0.5899 54,556 +0.03(+5.34%)
Sep 28, 2020 0.5300 0.5600 0.5200 0.5600 20,168 +0.00(+0.81%)
Sep 25, 2020 0.5500 0.5600 0.5100 0.5555 75,600 -0.01(-2.54%)
Sep 24, 2020 0.4500 0.5700 0.4300 0.5700 175,447 +0.12(+26.67%)
Sep 23, 2020 0.4800 0.5000 0.4300 0.4500 196,104 -0.01(-3.16%)
Sep 22, 2020 0.4580 0.5191 0.4410 0.4647 103,017 +0.01(+1.46%)
Sep 21, 2020 0.4650 0.4750 0.4200 0.4580 88,042 -0.00(-0.43%)
Sep 18, 2020 0.4700 0.5250 0.4600 0.4600 270,100 -0.01(-2.02%)
Sep 17, 2020 0.4811 0.4812 0.4500 0.4695 27,575 -0.01(-2.43%)
Sep 16, 2020 0.5179 0.5179 0.4500 0.4812 62,404 +0.01(+1.28%)
Sep 15, 2020 0.4750 0.5061 0.4750 0.4751 44,890 -0.03(-5.55%)
Sep 14, 2020 0.4910 0.5242 0.4902 0.5030 48,188 -0.03(-5.09%)
Sep 11, 2020 0.5100 0.6000 0.4900 0.5300 233,700 +0.03(+6.00%)
Sep 10, 2020 0.4716 0.5127 0.4680 0.5000 392,928 -0.02(-3.08%)
Sep 09, 2020 0.4250 0.7856 0.4250 0.5159 2,891,319 +0.10(+25.22%)
Sep 08, 2020 0.4126 0.4350 0.4092 0.4120 41,442 -0.03(-6.87%)
Sep 04, 2020 0.5043 0.5148 0.4001 0.4424 109,000 -0.08(-14.91%)
Sep 03, 2020 0.5200 0.5480 0.4762 0.5199 85,163 -0.01(-0.97%)
Sep 02, 2020 0.5400 0.5499 0.5051 0.5250 130,187 -0.03(-5.06%)
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.