Kaixin Auto Holdings (NQ: KXIN )

3.710 -0.090 (-2.37%)
Streaming Delayed Price Updated: 4:23 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2019 1.770 1.800 1.720 1.800 12,577 +0.00(+0.00%)
Sep 30, 2019 1.710 1.830 1.710 1.800 5,384 +0.06(+3.21%)
Sep 27, 2019 1.910 1.960 1.710 1.744 21,600 -0.18(-9.17%)
Sep 26, 2019 1.930 2.000 1.860 1.920 23,769 -0.01(-0.52%)
Sep 25, 2019 2.120 2.170 1.900 1.930 31,844 -0.08(-3.98%)
Sep 24, 2019 2.140 2.170 2.000 2.010 29,903 -0.15(-6.94%)
Sep 23, 2019 2.190 2.250 2.070 2.160 30,551 +0.02(+0.93%)
Sep 20, 2019 2.070 2.250 2.070 2.140 94,500 +0.08(+3.88%)
Sep 19, 2019 2.060 2.090 1.900 2.060 37,996 +0.11(+5.66%)
Sep 18, 2019 2.000 2.030 1.905 1.950 10,219 -0.08(-3.96%)
Sep 17, 2019 2.140 2.140 2.020 2.030 12,056 +0.07(+3.57%)
Sep 16, 2019 1.930 2.080 1.930 1.960 16,521 +0.01(+0.51%)
Sep 13, 2019 1.950 1.950 1.920 1.950 3,400 +0.00(+0.00%)
Sep 12, 2019 2.000 2.088 1.950 1.950 52,612 -0.07(-3.49%)
Sep 11, 2019 2.040 2.212 1.970 2.021 23,642 -0.01(-0.47%)
Sep 10, 2019 1.990 2.310 1.940 2.030 64,058 +0.07(+3.57%)
Sep 09, 2019 1.900 1.980 1.890 1.960 9,422 +0.08(+4.26%)
Sep 06, 2019 1.809 1.921 1.800 1.880 22,100 +0.08(+4.44%)
Sep 05, 2019 1.890 1.910 1.800 1.800 3,937 -0.03(-1.64%)
Sep 04, 2019 1.920 1.982 1.829 1.830 5,208 -0.05(-2.66%)
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.