Kaixin Auto Holdings (NQ: KXIN )

2.280 UNCHANGED
Streaming Delayed Price Updated: 4:08 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 3.910 3.990 3.500 3.670 2,689,500 -0.27(-6.85%)
Jan 28, 2021 3.900 4.050 3.710 3.940 3,123,005 +0.11(+2.87%)
Jan 27, 2021 3.900 4.170 3.710 3.830 3,787,122 -0.16(-4.01%)
Jan 26, 2021 4.010 4.260 3.900 3.990 3,483,862 -0.04(-0.99%)
Jan 25, 2021 4.210 4.220 3.760 4.030 4,796,003 -0.04(-0.98%)
Jan 22, 2021 4.340 4.350 4.040 4.070 5,227,000 -0.47(-10.35%)
Jan 21, 2021 3.900 4.730 3.820 4.540 8,768,248 +0.64(+16.41%)
Jan 20, 2021 3.950 3.990 3.820 3.900 748,810 +0.03(+0.78%)
Jan 19, 2021 4.020 4.030 3.850 3.870 989,982 -0.06(-1.53%)
Jan 15, 2021 4.000 4.090 3.830 3.930 1,046,700 -0.08(-2.00%)
Jan 14, 2021 4.100 4.100 3.960 4.010 917,169 +0.00(+0.00%)
Jan 13, 2021 4.070 4.070 3.920 4.010 1,576,938 -0.03(-0.74%)
Jan 12, 2021 4.270 4.300 4.030 4.040 1,528,851 -0.19(-4.49%)
Jan 11, 2021 4.430 4.500 4.160 4.230 1,261,412 -0.15(-3.42%)
Jan 08, 2021 4.940 4.960 4.080 4.380 2,764,300 -0.15(-3.31%)
Jan 07, 2021 4.050 4.720 3.960 4.530 4,028,591 +0.61(+15.56%)
Jan 06, 2021 3.930 4.150 3.850 3.920 1,408,624 -0.07(-1.75%)
Jan 05, 2021 3.790 4.100 3.740 3.990 1,676,941 +0.21(+5.56%)
Jan 04, 2021 3.910 3.910 3.660 3.780 1,316,215 +0.05(+1.34%)
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%)
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.