Kaixin Auto Holdings (NQ: KXIN )

3.500 +0.130 (+3.86%)
Streaming Delayed Price Updated: 8:00 AM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 1.650 1.900 1.650 1.870 194,600 +0.30(+19.11%)
Dec 30, 2019 1.390 1.780 1.390 1.570 231,167 +0.27(+20.77%)
Dec 27, 2019 1.310 1.322 1.300 1.300 5,100 -0.02(-1.52%)
Dec 26, 2019 1.330 1.371 1.280 1.320 31,775 -0.01(-0.98%)
Dec 24, 2019 1.300 1.351 1.270 1.333 14,100 -0.02(-1.26%)
Dec 23, 2019 1.330 1.400 1.330 1.350 25,809 +0.02(+1.50%)
Dec 20, 2019 1.350 1.440 1.310 1.330 104,400 +0.02(+1.53%)
Dec 19, 2019 1.470 1.470 1.210 1.310 71,957 +0.03(+2.34%)
Dec 18, 2019 1.350 1.480 1.195 1.280 120,085 +0.06(+4.92%)
Dec 17, 2019 1.190 2.090 1.150 1.220 984,863 +0.07(+6.32%)
Dec 16, 2019 1.190 1.340 1.080 1.147 20,451 -0.05(-4.37%)
Dec 13, 2019 1.300 1.335 1.200 1.200 13,100 +0.04(+3.45%)
Dec 12, 2019 1.220 1.280 1.160 1.160 9,191 -0.06(-4.92%)
Dec 11, 2019 1.260 1.270 1.080 1.220 6,728 -0.09(-7.22%)
Dec 10, 2019 1.310 1.389 1.190 1.315 25,874 -0.00(-0.14%)
Dec 09, 2019 1.317 1.317 1.317 75 +0.00(+0.00%)
Dec 06, 2019 1.310 1.317 1.310 1.317 400 +0.04(+3.28%)
Dec 05, 2019 1.340 1.390 1.256 1.275 12,451 -0.09(-6.25%)
Dec 04, 2019 1.340 1.410 1.340 1.360 11,808 -0.01(-0.74%)
Dec 03, 2019 1.360 1.416 1.360 1.370 3,103 -0.07(-4.54%)
Dec 02, 2019 1.370 1.440 1.360 1.435 8,152 +0.00(+0.01%)
Nov 29, 2019 1.450 1.500 1.406 1.435 3,100 +0.04(+2.50%)
Nov 27, 2019 1.580 1.580 1.390 1.400 44,800 -0.14(-9.08%)
Nov 26, 2019 1.500 1.600 1.367 1.540 51,348 +0.14(+9.99%)
Nov 25, 2019 1.440 1.460 1.350 1.400 18,545 +0.00(+0.00%)
Nov 22, 2019 1.430 1.550 1.390 1.400 45,400 -0.15(-9.68%)
Nov 21, 2019 1.600 1.650 1.510 1.550 8,519 +0.05(+3.33%)
Nov 20, 2019 1.450 1.645 1.363 1.500 24,061 +0.02(+1.10%)
Nov 19, 2019 1.420 1.484 1.365 1.484 4,948 +0.04(+3.03%)
Nov 18, 2019 1.460 1.460 1.330 1.440 8,046 -0.03(-1.79%)
Nov 15, 2019 1.468 1.500 1.420 1.466 3,500 +0.03(+1.83%)
Nov 14, 2019 1.490 1.490 1.440 1.440 3,390 +0.00(+0.19%)
Nov 13, 2019 1.423 1.500 1.423 1.437 30,722 -0.05(-3.54%)
Nov 12, 2019 1.500 1.500 1.380 1.490 4,792 +0.00(+0.09%)
Nov 11, 2019 1.433 1.489 1.367 1.489 5,320 +0.02(+1.27%)
Nov 08, 2019 1.500 1.500 1.460 1.470 8,200 +0.06(+4.26%)
Nov 07, 2019 1.480 1.550 1.410 1.410 10,494 +0.02(+1.44%)
Nov 06, 2019 1.520 1.590 1.390 1.390 10,780 -0.12(-7.95%)
Nov 05, 2019 1.571 1.571 1.510 1.510 3,294 -0.04(-2.58%)
Nov 04, 2019 1.600 1.600 1.475 1.550 3,593 +0.03(+2.03%)
Nov 01, 2019 1.400 1.550 1.400 1.519 7,700 +0.12(+8.51%)
Oct 31, 2019 1.640 1.640 1.320 1.400 31,242 -0.24(-14.62%)
Oct 30, 2019 1.595 1.640 1.548 1.640 1,728 +0.07(+4.45%)
Oct 29, 2019 1.530 1.710 1.500 1.570 13,003 +0.06(+3.97%)
Oct 28, 2019 1.652 1.672 1.510 1.510 6,535 -0.32(-17.49%)
Oct 25, 2019 1.730 1.730 1.830 645 +0.10(+5.78%)
Oct 24, 2019 1.740 1.785 1.720 1.730 11,485 +0.04(+2.42%)
Oct 23, 2019 1.715 1.715 1.689 1.689 1,599 +0.06(+3.63%)
Oct 22, 2019 1.610 1.630 1.590 1.630 6,129 -0.04(-2.40%)
Oct 21, 2019 1.730 1.730 1.600 1.670 5,907 +0.04(+2.45%)
Oct 18, 2019 1.790 1.790 1.630 1.630 36,200 -0.12(-6.86%)
Oct 17, 2019 1.780 1.870 1.750 1.750 10,105 +0.01(+0.57%)
Oct 16, 2019 1.620 1.810 1.550 1.740 91,647 +0.08(+4.82%)
Oct 15, 2019 1.615 1.680 1.615 1.660 5,334 -0.06(-3.49%)
Oct 14, 2019 1.660 1.720 1.588 1.720 11,750 +0.06(+3.85%)
Oct 11, 2019 1.708 1.708 1.640 1.656 1,200 +0.02(+0.99%)
Oct 10, 2019 1.680 1.680 1.630 1.640 6,809 +0.02(+1.23%)
Oct 09, 2019 1.620 1.620 1.620 102 +0.00(+0.00%)
Oct 08, 2019 1.790 1.790 1.580 1.620 36,247 -0.13(-7.43%)
Oct 07, 2019 1.809 1.809 1.750 1.750 6,820 -0.01(-0.57%)
Oct 04, 2019 2.010 2.010 1.710 1.760 10,100 +0.13(+7.98%)
Oct 03, 2019 1.620 1.740 1.620 1.630 19,021 +0.03(+1.87%)
Oct 02, 2019 1.770 1.770 1.590 1.600 24,973 -0.20(-11.11%)
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.