Recent Quotes
My Watchlist
Indicators
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Kaixin Auto Holdings (NQ: KXIN )

4.010 +0.020 (+0.50%)
Streaming Delayed Price Updated: 6:11 AM EST, Jan 27, 2021 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 0.6200 0.6200 0.5520 0.5680 93,942 -0.02(-3.73%)
Aug 28, 2020 0.6800 0.6900 0.5400 0.5900 271,100 -0.06(-9.23%)
Aug 27, 2020 0.5500 0.6800 0.5400 0.6500 733,971 -0.25(-27.52%)
Aug 26, 2020 0.8900 0.9100 0.8800 0.8968 194,160 -0.01(-1.45%)
Aug 25, 2020 0.9140 0.9140 0.8602 0.9100 18,275 -0.00(-0.37%)
Aug 24, 2020 1.000 1.000 0.9020 0.9134 24,398 -0.02(-1.78%)
Aug 21, 2020 0.9350 0.9350 0.9000 0.9300 3,700 -0.01(-0.53%)
Aug 20, 2020 0.9499 0.9499 0.8759 0.9350 18,871 +0.02(+1.63%)
Aug 19, 2020 0.9000 0.9460 0.8800 0.9200 22,490 +0.02(+2.22%)
Aug 18, 2020 0.9500 0.9550 0.9000 0.9000 36,449 -0.03(-2.94%)
Aug 17, 2020 0.9800 0.9899 0.8800 0.9273 92,032 -0.06(-6.28%)
Aug 14, 2020 1.000 1.040 0.9415 0.9894 47,400 -0.01(-1.06%)
Aug 13, 2020 1.010 1.080 0.9500 1.000 118,877 -0.03(-2.91%)
Aug 12, 2020 1.030 1.050 1.010 1.030 20,170 +0.00(+0.00%)
Aug 11, 2020 1.030 1.050 1.010 1.030 37,823 -0.02(-1.90%)
Aug 10, 2020 1.040 1.060 0.9600 1.050 65,547 +0.04(+3.96%)
Aug 07, 2020 1.040 1.070 1.000 1.010 47,400 -0.02(-1.94%)
Aug 06, 2020 1.020 1.080 1.010 1.030 122,269 +0.00(+0.00%)
Aug 05, 2020 1.020 1.050 0.9800 1.030 70,333 +0.01(+0.98%)
Aug 04, 2020 1.000 1.030 0.9700 1.020 49,217 +0.00(+0.00%)
Aug 03, 2020 1.040 1.055 0.9620 1.020 52,665 +0.02(+1.64%)
Jul 31, 2020 1.110 1.131 0.9849 1.004 220,500 -0.08(-7.08%)
Jul 30, 2020 1.080 1.280 0.9600 1.080 667,129 +0.00(+0.00%)
Jul 29, 2020 0.9100 1.320 0.9100 1.080 944,490 +0.16(+17.39%)
Jul 28, 2020 0.9335 0.9654 0.9100 0.9200 41,927 -0.02(-2.13%)
Jul 27, 2020 0.9100 0.9480 0.9100 0.9400 10,122 +0.02(+2.03%)
Jul 24, 2020 0.8795 0.9660 0.8500 0.9213 22,300 +0.00(+0.15%)
Jul 23, 2020 0.9616 0.9616 0.9001 0.9199 73,444 -0.04(-3.78%)
Jul 22, 2020 0.9100 0.9900 0.8710 0.9560 137,397 +0.09(+9.89%)
Jul 21, 2020 0.9000 0.9000 0.8200 0.8700 118,320 +0.03(+3.20%)
Jul 20, 2020 0.8200 0.8560 0.8200 0.8430 18,252 +0.00(+0.06%)
Jul 17, 2020 0.8350 0.8500 0.8150 0.8425 14,100 +0.00(+0.31%)
Jul 16, 2020 0.7900 0.8800 0.7900 0.8399 35,957 +0.01(+1.23%)
Jul 15, 2020 0.8600 0.8735 0.8100 0.8297 35,913 -0.01(-1.23%)
Jul 14, 2020 0.8000 0.8400 0.7800 0.8400 72,855 +0.03(+3.70%)
Jul 13, 2020 0.8200 0.8500 0.8100 0.8100 62,138 -0.02(-2.89%)
Jul 10, 2020 0.8880 0.9200 0.8341 0.8341 89,300 -0.02(-2.47%)
Jul 09, 2020 0.9800 0.9900 0.8546 0.8552 275,545 -0.20(-19.32%)
Jul 08, 2020 0.9200 1.280 0.9100 1.060 2,896,499 +0.12(+12.44%)
Jul 07, 2020 0.8221 0.9900 0.8221 0.9427 329,017 +0.13(+16.10%)
Jul 06, 2020 0.8000 0.8400 0.7900 0.8120 40,153 +0.00(+0.59%)
Jul 02, 2020 0.8252 0.8709 0.7800 0.8072 40,700 -0.04(-5.04%)
Jul 01, 2020 0.8600 0.8800 0.8200 0.8500 32,693 -0.01(-1.16%)
Jun 30, 2020 0.9100 0.9100 0.8000 0.8600 136,964 -0.01(-1.15%)
Jun 29, 2020 0.7700 0.8800 0.7700 0.8700 223,250 +0.08(+9.50%)
Jun 26, 2020 0.8060 0.8400 0.7693 0.7945 28,900 +0.01(+1.86%)
Jun 25, 2020 0.8120 0.8609 0.7700 0.7800 60,043 -0.04(-4.88%)
Jun 24, 2020 0.8300 0.8800 0.8077 0.8200 15,785 -0.04(-4.65%)
Jun 23, 2020 0.8600 0.8700 0.8100 0.8600 30,431 +0.01(+1.18%)
Jun 22, 2020 0.9000 0.9000 0.8300 0.8500 36,632 -0.02(-2.30%)
Jun 19, 2020 0.8900 0.9500 0.8537 0.8700 38,800 -0.03(-3.33%)
Jun 18, 2020 0.8901 0.9500 0.8901 0.9000 26,236 -0.01(-1.10%)
Jun 17, 2020 0.9800 0.9854 0.9100 0.9100 50,220 -0.08(-8.08%)
Jun 16, 2020 0.9100 1.000 0.8900 0.9900 62,640 +0.10(+11.24%)
Jun 15, 2020 0.8900 1.000 0.8312 0.8900 89,105 -0.08(-8.25%)
Jun 12, 2020 1.070 1.280 0.9000 0.9700 652,700 +0.07(+7.78%)
Jun 11, 2020 0.9700 1.010 0.8320 0.9000 94,562 -0.19(-17.43%)
Jun 10, 2020 1.080 1.290 0.9900 1.090 546,036 +0.08(+7.92%)
Jun 09, 2020 0.8900 1.170 0.8800 1.010 629,454 +0.13(+14.77%)
Jun 08, 2020 0.8500 0.9000 0.8200 0.8800 32,153 +0.03(+3.49%)
Jun 05, 2020 0.8500 0.8800 0.8206 0.8503 29,100 +0.00(+0.04%)
Jun 04, 2020 0.8100 0.8600 0.7800 0.8500 40,539 +0.06(+7.59%)
Jun 03, 2020 0.8002 0.8275 0.7699 0.7900 27,503 -0.04(-4.82%)
Jun 02, 2020 0.8000 0.8700 0.8000 0.8300 26,067 +0.03(+4.40%)
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.