Kaixin Auto Holdings (NQ: KXIN )

0.1994 -0.0016 (-0.80%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 54.60 56.10 50.25 50.55 167,506 -5.10(-9.16%)
Feb 25, 2021 61.50 61.80 54.45 55.65 210,014 -1.35(-2.37%)
Feb 24, 2021 55.65 59.25 54.75 57.00 146,850 +1.50(+2.70%)
Feb 23, 2021 57.00 57.60 48.15 55.50 296,834 -7.95(-12.53%)
Feb 22, 2021 63.30 69.15 62.70 63.45 301,055 +0.75(+1.20%)
Feb 19, 2021 64.65 66.60 61.95 62.70 308,586 +0.45(+0.72%)
Feb 18, 2021 61.50 66.30 61.35 62.25 275,078 -2.40(-3.71%)
Feb 17, 2021 64.50 66.45 61.50 64.65 170,643 -2.70(-4.01%)
Feb 16, 2021 64.35 70.35 58.95 67.35 456,772 +3.45(+5.40%)
Feb 12, 2021 62.10 67.35 61.65 63.90 206,620 +2.40(+3.90%)
Feb 11, 2021 70.80 82.35 60.15 61.50 1,124,335 -6.90(-10.09%)
Feb 10, 2021 59.85 69.75 56.40 68.40 1,097,971 +9.75(+16.62%)
Feb 09, 2021 57.00 63.60 56.40 58.65 498,646 +2.70(+4.83%)
Feb 08, 2021 58.35 58.35 55.65 55.95 160,248 -1.50(-2.61%)
Feb 05, 2021 58.95 60.00 55.95 57.45 208,013 -0.45(-0.78%)
Feb 04, 2021 57.30 58.50 55.05 57.90 196,012 +1.80(+3.21%)
Feb 03, 2021 56.55 58.35 54.00 56.10 199,723 +0.90(+1.63%)
Feb 02, 2021 55.05 55.50 52.95 55.20 119,524 +0.30(+0.55%)
Feb 01, 2021 55.35 55.50 51.00 54.90 115,866 -0.15(-0.27%)
Jan 29, 2021 58.65 59.85 52.50 55.05 179,300 -4.05(-6.85%)
Jan 28, 2021 58.50 60.75 55.65 59.10 208,200 +1.65(+2.87%)
Jan 27, 2021 58.50 62.55 55.65 57.45 252,474 -2.40(-4.01%)
Jan 26, 2021 60.15 63.90 58.50 59.85 233,038 -0.60(-0.99%)
Jan 25, 2021 63.15 63.30 56.40 60.45 319,733 -0.60(-0.98%)
Jan 22, 2021 65.10 65.25 60.60 61.05 348,466 -7.05(-10.35%)
Jan 21, 2021 58.50 70.95 57.30 68.10 584,549 +9.60(+16.41%)
Jan 20, 2021 59.25 59.85 57.30 58.50 49,920 +0.45(+0.78%)
Jan 19, 2021 60.30 60.45 57.75 58.05 65,998 -0.90(-1.53%)
Jan 15, 2021 60.00 61.35 57.45 58.95 69,780 -1.20(-2.00%)
Jan 14, 2021 61.50 61.50 59.40 60.15 61,144 +0.00(+0.00%)
Jan 13, 2021 61.05 61.05 58.80 60.15 105,129 -0.45(-0.74%)
Jan 12, 2021 64.05 64.50 60.45 60.60 101,923 -2.85(-4.49%)
Jan 11, 2021 66.45 67.50 62.40 63.45 84,094 -2.25(-3.42%)
Jan 08, 2021 74.10 74.40 61.20 65.70 184,286 -2.25(-3.31%)
Jan 07, 2021 60.75 70.80 59.40 67.95 268,572 +9.15(+15.56%)
Jan 06, 2021 58.95 62.25 57.75 58.80 93,908 -1.05(-1.75%)
Jan 05, 2021 56.85 61.50 56.10 59.85 111,796 +3.15(+5.56%)
Jan 04, 2021 58.65 58.65 54.90 56.70 87,747 +0.75(+1.34%)
Dec 31, 2020 55.95 55.95 55.95 101,145 -3.90(-6.52%)
Dec 30, 2020 57.00 60.00 54.00 59.85 101,145 +3.30(+5.84%)
Dec 29, 2020 60.60 61.05 54.75 56.55 92,671 -3.00(-5.04%)
Dec 28, 2020 60.90 62.55 58.50 59.55 98,691 +0.90(+1.53%)
Dec 24, 2020 64.05 64.05 57.30 58.65 110,540 -5.40(-8.43%)
Dec 23, 2020 65.70 65.85 62.25 64.05 70,179 -0.60(-0.93%)
Dec 22, 2020 67.05 70.50 62.70 64.65 154,150 -2.55(-3.79%)
Dec 21, 2020 66.90 70.05 64.20 67.20 140,791 -2.85(-4.07%)
Dec 18, 2020 63.75 78.75 62.10 70.05 678,320 +7.95(+12.80%)
Dec 17, 2020 60.00 65.25 59.25 62.10 158,836 +1.65(+2.73%)
Dec 16, 2020 59.85 60.75 58.50 60.45 60,696 -0.90(-1.47%)
Dec 15, 2020 61.65 62.10 58.65 61.35 83,894 +0.15(+0.25%)
Dec 14, 2020 62.25 64.80 58.65 61.20 105,419 +0.75(+1.24%)
Dec 11, 2020 58.50 62.70 57.60 60.45 135,446 +1.50(+2.54%)
Dec 10, 2020 57.90 61.50 56.40 58.95 105,381 -0.90(-1.50%)
Dec 09, 2020 66.15 74.25 59.25 59.85 400,472 -6.15(-9.32%)
Dec 08, 2020 68.25 69.60 65.25 66.00 222,054 +0.75(+1.15%)
Dec 07, 2020 78.75 78.75 64.50 65.25 282,562 -8.25(-11.22%)
Dec 04, 2020 98.40 98.70 72.30 73.50 374,320 -24.90(-25.30%)
Dec 03, 2020 102.00 104.25 97.35 98.40 72,966 -2.55(-2.53%)
Dec 02, 2020 105.75 106.05 94.65 100.95 98,973 -4.50(-4.27%)
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.