Kaixin Auto Holdings (NQ: KXIN )

3.900 UNCHANGED
Streaming Delayed Price Updated: 5:35 PM EST, Jan 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2020 0.5610 0.5680 0.5100 0.5530 87,224 -0.01(-2.64%)
Aug 31, 2020 0.6200 0.6200 0.5520 0.5680 93,942 -0.02(-3.73%)
Aug 28, 2020 0.6800 0.6900 0.5400 0.5900 271,100 -0.06(-9.23%)
Aug 27, 2020 0.5500 0.6800 0.5400 0.6500 733,971 -0.25(-27.52%)
Aug 26, 2020 0.8900 0.9100 0.8800 0.8968 194,160 -0.01(-1.45%)
Aug 25, 2020 0.9140 0.9140 0.8602 0.9100 18,275 -0.00(-0.37%)
Aug 24, 2020 1.000 1.000 0.9020 0.9134 24,398 -0.02(-1.78%)
Aug 21, 2020 0.9350 0.9350 0.9000 0.9300 3,700 -0.01(-0.53%)
Aug 20, 2020 0.9499 0.9499 0.8759 0.9350 18,871 +0.02(+1.63%)
Aug 19, 2020 0.9000 0.9460 0.8800 0.9200 22,490 +0.02(+2.22%)
Aug 18, 2020 0.9500 0.9550 0.9000 0.9000 36,449 -0.03(-2.94%)
Aug 17, 2020 0.9800 0.9899 0.8800 0.9273 92,032 -0.06(-6.28%)
Aug 14, 2020 1.000 1.040 0.9415 0.9894 47,400 -0.01(-1.06%)
Aug 13, 2020 1.010 1.080 0.9500 1.000 118,877 -0.03(-2.91%)
Aug 12, 2020 1.030 1.050 1.010 1.030 20,170 +0.00(+0.00%)
Aug 11, 2020 1.030 1.050 1.010 1.030 37,823 -0.02(-1.90%)
Aug 10, 2020 1.040 1.060 0.9600 1.050 65,547 +0.04(+3.96%)
Aug 07, 2020 1.040 1.070 1.000 1.010 47,400 -0.02(-1.94%)
Aug 06, 2020 1.020 1.080 1.010 1.030 122,269 +0.00(+0.00%)
Aug 05, 2020 1.020 1.050 0.9800 1.030 70,333 +0.01(+0.98%)
Aug 04, 2020 1.000 1.030 0.9700 1.020 49,217 +0.00(+0.00%)
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.