Kaixin Auto Holdings (NQ: KXIN )

4.070 -0.470 (-10.35%)
Official Closing Price Updated: 7:59 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 0.5971 0.6000 0.5520 0.5700 24,688 -0.02(-3.37%)
Sep 29, 2020 0.5436 0.5900 0.5245 0.5899 54,556 +0.03(+5.34%)
Sep 28, 2020 0.5300 0.5600 0.5200 0.5600 20,168 +0.00(+0.81%)
Sep 25, 2020 0.5500 0.5600 0.5100 0.5555 75,600 -0.01(-2.54%)
Sep 24, 2020 0.4500 0.5700 0.4300 0.5700 175,447 +0.12(+26.67%)
Sep 23, 2020 0.4800 0.5000 0.4300 0.4500 196,104 -0.01(-3.16%)
Sep 22, 2020 0.4580 0.5191 0.4410 0.4647 103,017 +0.01(+1.46%)
Sep 21, 2020 0.4650 0.4750 0.4200 0.4580 88,042 -0.00(-0.43%)
Sep 18, 2020 0.4700 0.5250 0.4600 0.4600 270,100 -0.01(-2.02%)
Sep 17, 2020 0.4811 0.4812 0.4500 0.4695 27,575 -0.01(-2.43%)
Sep 16, 2020 0.5179 0.5179 0.4500 0.4812 62,404 +0.01(+1.28%)
Sep 15, 2020 0.4750 0.5061 0.4750 0.4751 44,890 -0.03(-5.55%)
Sep 14, 2020 0.4910 0.5242 0.4902 0.5030 48,188 -0.03(-5.09%)
Sep 11, 2020 0.5100 0.6000 0.4900 0.5300 233,700 +0.03(+6.00%)
Sep 10, 2020 0.4716 0.5127 0.4680 0.5000 392,928 -0.02(-3.08%)
Sep 09, 2020 0.4250 0.7856 0.4250 0.5159 2,891,319 +0.10(+25.22%)
Sep 08, 2020 0.4126 0.4350 0.4092 0.4120 41,442 -0.03(-6.87%)
Sep 04, 2020 0.5043 0.5148 0.4001 0.4424 109,000 -0.08(-14.91%)
Sep 03, 2020 0.5200 0.5480 0.4762 0.5199 85,163 -0.01(-0.97%)
Sep 02, 2020 0.5400 0.5499 0.5051 0.5250 130,187 -0.03(-5.06%)
Sep 01, 2020 0.5610 0.5680 0.5100 0.5530 87,224 -0.01(-2.64%)
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%)
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.