Kaixin Auto Holdings (NQ: KXIN )

2.990 +0.210 (+7.55%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 3.730 3.730 3.730 1,517,189 -0.26(-6.52%)
Dec 30, 2020 3.800 4.000 3.600 3.990 1,517,189 +0.22(+5.84%)
Dec 29, 2020 4.040 4.070 3.650 3.770 1,390,075 -0.20(-5.04%)
Dec 28, 2020 4.060 4.170 3.900 3.970 1,480,375 +0.06(+1.53%)
Dec 24, 2020 4.270 4.270 3.820 3.910 1,658,100 -0.36(-8.43%)
Dec 23, 2020 4.380 4.390 4.150 4.270 1,052,686 -0.04(-0.93%)
Dec 22, 2020 4.470 4.700 4.180 4.310 2,310,348 -0.17(-3.79%)
Dec 21, 2020 4.460 4.670 4.280 4.480 2,111,870 -0.19(-4.07%)
Dec 18, 2020 4.250 5.250 4.140 4.670 10,174,800 +0.53(+12.80%)
Dec 17, 2020 4.000 4.350 3.950 4.140 2,382,550 +0.11(+2.73%)
Dec 16, 2020 3.990 4.050 3.900 4.030 910,451 -0.06(-1.47%)
Dec 15, 2020 4.110 4.140 3.910 4.090 1,258,415 +0.01(+0.25%)
Dec 14, 2020 4.150 4.320 3.910 4.080 1,581,288 +0.05(+1.24%)
Dec 11, 2020 3.900 4.180 3.840 4.030 2,031,700 +0.10(+2.54%)
Dec 10, 2020 3.860 4.100 3.760 3.930 1,580,723 -0.06(-1.50%)
Dec 09, 2020 4.410 4.950 3.950 3.990 6,007,092 -0.41(-9.32%)
Dec 08, 2020 4.550 4.640 4.350 4.400 3,330,822 +0.05(+1.15%)
Dec 07, 2020 5.250 5.250 4.300 4.350 4,238,430 -0.55(-11.22%)
Dec 04, 2020 6.560 6.580 4.820 4.900 5,614,800 -1.66(-25.30%)
Dec 03, 2020 6.800 6.950 6.490 6.560 1,094,490 -0.17(-2.53%)
Dec 02, 2020 7.050 7.070 6.310 6.730 1,484,597 -0.30(-4.27%)
Dec 01, 2020 7.010 8.600 6.850 7.030 14,959,250 +0.54(+8.32%)
Nov 30, 2020 7.170 7.300 6.320 6.490 1,894,160 -0.99(-13.24%)
Nov 27, 2020 7.700 7.840 7.050 7.480 1,788,700 -0.01(-0.13%)
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%)
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.