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 (%)
Feb 28, 2020 15.15 16.95 15.00 15.75 1,526 +0.00(+0.00%)
Feb 27, 2020 15.75 15.90 15.75 15.75 723 +0.00(+0.00%)
Feb 26, 2020 16.50 17.55 15.75 15.75 1,101 -0.30(-1.87%)
Feb 25, 2020 16.50 17.25 16.05 16.05 646 -0.32(-1.94%)
Feb 24, 2020 17.55 17.55 16.20 16.37 646 -0.75(-4.38%)
Feb 21, 2020 16.35 17.70 16.20 17.12 1,400 +0.17(+0.99%)
Feb 20, 2020 16.84 16.95 16.65 16.95 175 -0.60(-3.41%)
Feb 19, 2020 17.25 17.55 16.50 17.55 2,429 +0.30(+1.73%)
Feb 18, 2020 17.55 17.64 16.50 17.25 406 +0.45(+2.68%)
Feb 14, 2020 17.30 17.30 16.80 16.80 86 +0.03(+0.17%)
Feb 13, 2020 17.28 17.28 16.06 16.77 738 +1.02(+6.49%)
Feb 12, 2020 16.65 16.95 15.75 15.75 2,627 -1.15(-6.79%)
Feb 11, 2020 16.95 17.55 16.90 16.90 316 -0.36(-2.11%)
Feb 10, 2020 17.26 17.26 17.26 17.26 94 +0.22(+1.29%)
Feb 07, 2020 17.26 17.70 16.95 17.04 366 -0.51(-2.90%)
Feb 06, 2020 17.85 17.85 17.24 17.55 401 +0.00(+0.00%)
Feb 05, 2020 17.25 17.55 16.50 17.55 2,984 +1.50(+9.35%)
Feb 04, 2020 17.40 17.70 16.05 16.05 2,577 -1.05(-6.14%)
Feb 03, 2020 16.50 18.06 16.50 17.10 805 +0.00(+0.00%)
Jan 31, 2020 17.85 17.85 17.10 17.10 840 +0.00(+0.00%)
Jan 30, 2020 17.55 18.00 16.95 17.10 748 -0.15(-0.88%)
Jan 29, 2020 17.55 18.30 17.25 17.25 816 -0.45(-2.53%)
Jan 28, 2020 17.40 18.00 17.25 17.70 1,022 +0.45(+2.61%)
Jan 27, 2020 17.32 17.58 16.95 17.25 956 -0.60(-3.36%)
Jan 24, 2020 17.82 18.45 17.82 17.85 373 -0.30(-1.65%)
Jan 23, 2020 17.70 18.45 17.70 18.15 905 +0.60(+3.42%)
Jan 22, 2020 18.00 18.60 17.40 17.55 2,641 -0.45(-2.50%)
Jan 21, 2020 18.60 19.20 17.70 18.00 4,884 -0.60(-3.23%)
Jan 17, 2020 18.60 19.00 18.60 18.60 1,180 -0.37(-1.93%)
Jan 16, 2020 19.20 19.20 18.90 18.97 372 -0.08(-0.43%)
Jan 15, 2020 19.65 19.65 18.75 19.05 1,582 -0.00(-0.02%)
Jan 14, 2020 19.44 19.50 18.94 19.05 1,101 +0.15(+0.79%)
Jan 13, 2020 19.05 20.10 18.60 18.90 1,421 -0.60(-3.08%)
Jan 10, 2020 19.05 19.65 18.75 19.50 966 +0.75(+4.00%)
Jan 09, 2020 18.90 19.50 18.45 18.75 2,379 +0.00(+0.00%)
Jan 08, 2020 19.30 20.61 18.15 18.75 4,793 +0.00(+0.00%)
Jan 07, 2020 19.65 19.80 18.60 18.75 2,400 -0.75(-3.85%)
Jan 06, 2020 19.95 20.06 19.50 19.50 3,239 -0.27(-1.37%)
Jan 03, 2020 20.85 20.85 19.50 19.77 5,206 -0.48(-2.37%)
Jan 02, 2020 28.20 28.20 18.75 20.25 38,876 -7.80(-27.81%)
Dec 31, 2019 24.75 28.50 24.75 28.05 12,973 +4.50(+19.11%)
Dec 30, 2019 20.85 26.70 20.85 23.55 15,411 +4.05(+20.77%)
Dec 27, 2019 19.65 19.83 19.50 19.50 340 -0.30(-1.52%)
Dec 26, 2019 19.95 20.57 19.20 19.80 2,118 -0.20(-0.98%)
Dec 24, 2019 19.50 20.27 19.05 20.00 940 -0.25(-1.26%)
Dec 23, 2019 19.95 21.00 19.95 20.25 1,720 +0.30(+1.50%)
Dec 20, 2019 20.25 21.60 19.65 19.95 6,960 +0.30(+1.53%)
Dec 19, 2019 22.05 22.05 18.15 19.65 4,797 +0.45(+2.34%)
Dec 18, 2019 20.25 22.20 17.93 19.20 8,005 +0.90(+4.92%)
Dec 17, 2019 17.85 31.35 17.25 18.30 65,657 +1.09(+6.32%)
Dec 16, 2019 17.85 20.10 16.20 17.21 1,363 -0.79(-4.38%)
Dec 13, 2019 19.50 20.03 18.00 18.00 873 +0.60(+3.45%)
Dec 12, 2019 18.30 19.20 17.40 17.40 612 -0.90(-4.92%)
Dec 11, 2019 18.90 19.05 16.20 18.30 448 -1.43(-7.22%)
Dec 10, 2019 19.65 20.83 17.85 19.73 1,724 -0.03(-0.14%)
Dec 09, 2019 19.75 19.75 19.75 5 +0.00(+0.00%)
Dec 06, 2019 19.65 19.75 19.65 19.75 26 +0.63(+3.28%)
Dec 05, 2019 20.10 20.85 18.84 19.12 830 -1.27(-6.25%)
Dec 04, 2019 20.10 21.15 20.10 20.40 787 -0.15(-0.74%)
Dec 03, 2019 20.40 21.24 20.40 20.55 206 -0.98(-4.54%)
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.