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 (%)
Oct 31, 2019 24.60 24.60 19.80 21.00 2,082 -3.60(-14.62%)
Oct 30, 2019 23.93 24.60 23.22 24.60 115 +1.05(+4.45%)
Oct 29, 2019 22.95 25.65 22.50 23.55 866 +0.90(+3.97%)
Oct 28, 2019 24.78 25.08 22.65 22.65 435 -4.80(-17.49%)
Oct 25, 2019 25.95 25.95 27.45 43 +1.50(+5.78%)
Oct 24, 2019 26.10 26.77 25.80 25.95 765 +0.61(+2.42%)
Oct 23, 2019 25.73 25.73 25.34 25.34 106 +0.89(+3.63%)
Oct 22, 2019 24.15 24.45 23.85 24.45 408 -0.60(-2.40%)
Oct 21, 2019 25.95 25.95 24.00 25.05 393 +0.60(+2.45%)
Oct 18, 2019 26.85 26.85 24.45 24.45 2,413 -1.80(-6.86%)
Oct 17, 2019 26.70 28.05 26.25 26.25 673 +0.15(+0.57%)
Oct 16, 2019 24.30 27.15 23.25 26.10 6,109 +1.20(+4.82%)
Oct 15, 2019 24.23 25.20 24.23 24.90 355 -0.90(-3.49%)
Oct 14, 2019 24.90 25.80 23.82 25.80 783 +0.96(+3.85%)
Oct 11, 2019 25.63 25.63 24.60 24.84 80 +0.24(+0.99%)
Oct 10, 2019 25.20 25.20 24.45 24.60 453 +0.30(+1.23%)
Oct 09, 2019 24.30 24.30 24.30 6 +0.00(+0.00%)
Oct 08, 2019 26.85 26.85 23.70 24.30 2,416 -1.95(-7.43%)
Oct 07, 2019 27.13 27.13 26.25 26.25 454 -0.15(-0.57%)
Oct 04, 2019 30.15 30.15 25.65 26.40 673 +1.95(+7.98%)
Oct 03, 2019 24.30 26.10 24.30 24.45 1,268 +0.45(+1.87%)
Oct 02, 2019 26.55 26.55 23.85 24.00 1,664 -3.00(-11.11%)
Oct 01, 2019 26.55 27.00 25.80 27.00 838 +0.00(+0.00%)
Sep 30, 2019 25.65 27.45 25.65 27.00 358 +0.84(+3.21%)
Sep 27, 2019 28.65 29.40 25.65 26.16 1,440 -2.64(-9.17%)
Sep 26, 2019 28.95 30.00 27.90 28.80 1,584 -0.15(-0.52%)
Sep 25, 2019 31.80 32.55 28.50 28.95 2,122 -1.20(-3.98%)
Sep 24, 2019 32.10 32.55 30.00 30.15 1,993 -2.25(-6.94%)
Sep 23, 2019 32.85 33.75 31.05 32.40 2,036 +0.30(+0.93%)
Sep 20, 2019 31.05 33.75 31.05 32.10 6,300 +1.20(+3.88%)
Sep 19, 2019 30.90 31.35 28.50 30.90 2,533 +1.65(+5.66%)
Sep 18, 2019 30.00 30.45 28.57 29.25 681 -1.20(-3.96%)
Sep 17, 2019 32.10 32.10 30.30 30.45 803 +1.05(+3.57%)
Sep 16, 2019 28.95 31.20 28.95 29.40 1,101 +0.15(+0.51%)
Sep 13, 2019 29.25 29.25 28.80 29.25 226 +0.00(+0.00%)
Sep 12, 2019 30.00 31.33 29.25 29.25 3,507 -1.06(-3.49%)
Sep 11, 2019 30.60 33.18 29.55 30.31 1,576 -0.14(-0.47%)
Sep 10, 2019 29.85 34.65 29.10 30.45 4,270 +1.05(+3.57%)
Sep 09, 2019 28.50 29.70 28.35 29.40 628 +1.20(+4.26%)
Sep 06, 2019 27.14 28.81 27.00 28.20 1,473 +1.20(+4.44%)
Sep 05, 2019 28.35 28.65 27.00 27.00 262 -0.45(-1.64%)
Sep 04, 2019 28.80 29.74 27.44 27.45 347 -0.75(-2.66%)
Sep 03, 2019 27.60 28.20 27.00 28.20 738 +0.30(+1.08%)
Aug 30, 2019 29.40 30.68 27.15 27.90 1,126 -0.60(-2.11%)
Aug 29, 2019 29.85 31.05 28.20 28.50 1,743 -1.20(-4.04%)
Aug 28, 2019 29.85 30.00 29.10 29.70 1,622 +0.09(+0.30%)
Aug 27, 2019 26.55 31.65 26.55 29.61 4,090 +3.36(+12.80%)
Aug 26, 2019 28.50 28.50 26.25 26.25 77 -0.90(-3.31%)
Aug 23, 2019 25.35 27.66 25.35 27.15 1,526 +0.15(+0.56%)
Aug 22, 2019 25.65 29.10 25.65 27.00 3,460 -0.48(-1.74%)
Aug 21, 2019 28.66 28.66 26.55 27.48 846 -0.27(-0.98%)
Aug 20, 2019 25.65 28.88 25.65 27.75 1,737 +0.75(+2.78%)
Aug 19, 2019 25.80 27.00 24.00 27.00 3,248 -0.90(-3.23%)
Aug 16, 2019 28.20 29.85 27.00 27.90 2,693 -0.30(-1.06%)
Aug 15, 2019 21.45 28.20 20.10 28.20 5,154 +7.35(+35.25%)
Aug 14, 2019 20.70 20.85 18.90 20.85 962 +0.30(+1.46%)
Aug 13, 2019 19.35 22.05 19.35 20.55 1,672 +1.35(+7.03%)
Aug 12, 2019 20.70 22.05 15.90 19.20 3,690 -1.80(-8.57%)
Aug 09, 2019 21.90 22.84 20.58 21.00 2,693 -1.50(-6.67%)
Aug 08, 2019 22.25 23.85 22.25 22.50 1,053 -0.45(-1.96%)
Aug 07, 2019 23.03 23.55 21.88 22.95 3,490 -0.45(-1.92%)
Aug 06, 2019 24.30 25.12 22.05 23.40 2,311 -0.60(-2.51%)
Aug 05, 2019 24.60 24.68 24.00 24.00 596 -0.75(-3.03%)
Aug 02, 2019 24.00 25.80 24.00 24.75 1,306 +0.30(+1.23%)
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.