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 (%)
Mar 31, 2020 0.8600 0.8794 0.8600 0.8600 22,725 +0.00(+0.00%)
Mar 30, 2020 0.8900 0.9200 0.7501 0.8600 6,358 -0.02(-2.28%)
Mar 27, 2020 0.8543 0.9000 0.7500 0.8801 4,100 -0.06(-5.92%)
Mar 26, 2020 0.8950 0.9499 0.8847 0.9355 14,315 +0.04(+4.53%)
Mar 25, 2020 0.8998 0.9000 0.8000 0.8950 16,470 -0.00(-0.54%)
Mar 24, 2020 0.8699 0.9775 0.7450 0.8999 9,318 +0.23(+33.56%)
Mar 23, 2020 0.7500 0.7500 0.6738 0.6738 2,638 -0.08(-10.16%)
Mar 20, 2020 0.6200 0.7701 0.6200 0.7500 46,100 +0.19(+35.11%)
Mar 19, 2020 0.4700 0.5675 0.4102 0.5551 41,298 +0.07(+15.53%)
Mar 18, 2020 0.6507 0.6507 0.4805 0.4805 16,965 -0.07(-12.67%)
Mar 17, 2020 0.5600 0.6993 0.5290 0.5502 47,300 -0.13(-18.96%)
Mar 16, 2020 0.6529 0.7294 0.5300 0.6789 25,616 -0.12(-14.82%)
Mar 13, 2020 0.9289 0.9289 0.7500 0.7970 11,000 -0.00(-0.38%)
Mar 12, 2020 0.9000 0.9000 0.6300 0.8000 39,050 -0.15(-15.79%)
Mar 11, 2020 0.9800 0.9891 0.8770 0.9500 11,558 -0.01(-1.04%)
Mar 10, 2020 1.080 1.110 0.9600 0.9600 46,457 +0.04(+4.35%)
Mar 09, 2020 1.010 1.050 0.9049 0.9200 30,511 -0.16(-14.70%)
Mar 06, 2020 1.110 1.120 1.054 1.079 8,700 -0.02(-1.51%)
Mar 05, 2020 1.066 1.107 1.066 1.095 6,013 -0.02(-1.35%)
Mar 04, 2020 1.040 1.110 1.040 1.110 11,526 +0.05(+4.72%)
Mar 03, 2020 1.080 1.080 1.040 1.060 3,175 -0.01(-0.76%)
Mar 02, 2020 1.033 1.100 1.022 1.068 24,178 +0.02(+1.72%)
Feb 28, 2020 1.010 1.130 1.000 1.050 22,900 +0.00(+0.00%)
Feb 27, 2020 1.050 1.060 1.050 1.050 10,855 +0.00(+0.00%)
Feb 26, 2020 1.100 1.170 1.050 1.050 16,517 -0.02(-1.87%)
Feb 25, 2020 1.100 1.150 1.070 1.070 9,692 -0.02(-1.94%)
Feb 24, 2020 1.170 1.170 1.080 1.091 9,703 -0.05(-4.38%)
Feb 21, 2020 1.090 1.180 1.080 1.141 21,000 +0.01(+0.99%)
Feb 20, 2020 1.123 1.130 1.110 1.130 2,639 -0.04(-3.41%)
Feb 19, 2020 1.150 1.170 1.100 1.170 36,448 +0.02(+1.73%)
Feb 18, 2020 1.170 1.176 1.100 1.150 6,102 +0.03(+2.68%)
Feb 14, 2020 1.153 1.153 1.120 1.120 1,300 +0.00(+0.17%)
Feb 13, 2020 1.152 1.152 1.070 1.118 11,071 +0.07(+6.49%)
Feb 12, 2020 1.110 1.130 1.050 1.050 39,405 -0.08(-6.79%)
Feb 11, 2020 1.130 1.170 1.127 1.127 4,749 -0.02(-2.11%)
Feb 10, 2020 1.151 1.151 1.151 1.151 1,423 +0.01(+1.29%)
Feb 07, 2020 1.151 1.180 1.130 1.136 5,500 -0.03(-2.90%)
Feb 06, 2020 1.190 1.190 1.149 1.170 6,029 +0.00(+0.00%)
Feb 05, 2020 1.150 1.170 1.100 1.170 44,765 +0.10(+9.35%)
Feb 04, 2020 1.160 1.180 1.070 1.070 38,659 -0.07(-6.14%)
Feb 03, 2020 1.100 1.204 1.100 1.140 12,082 +0.00(+0.00%)
Jan 31, 2020 1.190 1.190 1.140 1.140 12,600 +0.00(+0.00%)
Jan 30, 2020 1.170 1.200 1.130 1.140 11,223 -0.01(-0.88%)
Jan 29, 2020 1.170 1.220 1.150 1.150 12,251 -0.03(-2.53%)
Jan 28, 2020 1.160 1.200 1.150 1.180 15,339 +0.03(+2.61%)
Jan 27, 2020 1.155 1.172 1.130 1.150 14,352 -0.04(-3.36%)
Jan 24, 2020 1.188 1.230 1.188 1.190 5,600 -0.02(-1.65%)
Jan 23, 2020 1.180 1.230 1.180 1.210 13,577 +0.04(+3.42%)
Jan 22, 2020 1.200 1.240 1.160 1.170 39,627 -0.03(-2.50%)
Jan 21, 2020 1.240 1.280 1.180 1.200 73,268 -0.04(-3.23%)
Jan 17, 2020 1.240 1.267 1.240 1.240 17,700 -0.02(-1.93%)
Jan 16, 2020 1.280 1.280 1.260 1.264 5,590 -0.01(-0.43%)
Jan 15, 2020 1.310 1.310 1.250 1.270 23,740 -0.00(-0.02%)
Jan 14, 2020 1.296 1.300 1.263 1.270 16,521 +0.01(+0.79%)
Jan 13, 2020 1.270 1.340 1.240 1.260 21,325 -0.04(-3.08%)
Jan 10, 2020 1.270 1.310 1.250 1.300 14,500 +0.05(+4.00%)
Jan 09, 2020 1.260 1.300 1.230 1.250 35,696 +0.00(+0.00%)
Jan 08, 2020 1.286 1.374 1.210 1.250 71,904 +0.00(+0.00%)
Jan 07, 2020 1.310 1.320 1.240 1.250 36,001 -0.05(-3.85%)
Jan 06, 2020 1.330 1.337 1.300 1.300 48,587 -0.02(-1.37%)
Jan 03, 2020 1.390 1.390 1.300 1.318 78,100 -0.03(-2.37%)
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.