Kaixin Auto Holdings (NQ: KXIN )

2.000 -0.120 (-5.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 3.560 3.570 3.300 3.300 1,648,974 -0.26(-7.30%)
Mar 30, 2021 3.470 3.670 3.340 3.560 3,038,202 +0.17(+5.01%)
Mar 29, 2021 3.190 3.430 3.160 3.390 2,936,660 +0.21(+6.60%)
Mar 26, 2021 3.190 3.290 3.035 3.180 1,573,800 +0.02(+0.63%)
Mar 25, 2021 2.980 3.190 2.950 3.160 1,605,534 +0.11(+3.61%)
Mar 24, 2021 3.330 3.390 3.010 3.050 2,067,508 -0.29(-8.68%)
Mar 23, 2021 3.440 3.600 3.310 3.340 1,801,995 -0.17(-4.84%)
Mar 22, 2021 3.450 3.850 3.410 3.510 6,462,789 +0.06(+1.74%)
Mar 19, 2021 3.350 3.460 3.260 3.450 1,199,200 +0.10(+2.99%)
Mar 18, 2021 3.340 3.580 3.290 3.350 2,316,240 -0.04(-1.18%)
Mar 17, 2021 3.120 3.540 3.060 3.390 2,199,409 +0.11(+3.35%)
Mar 16, 2021 3.350 3.570 3.140 3.280 4,613,246 -0.03(-0.91%)
Mar 15, 2021 3.330 3.430 3.250 3.310 1,081,120 -0.02(-0.60%)
Mar 12, 2021 3.220 3.440 3.130 3.330 1,596,400 -0.04(-1.19%)
Mar 11, 2021 3.420 3.440 3.230 3.370 1,961,939 +0.01(+0.30%)
Mar 10, 2021 3.070 3.440 2.910 3.360 4,060,520 +0.39(+13.13%)
Mar 09, 2021 2.940 3.100 2.900 2.970 1,639,268 +0.09(+3.13%)
Mar 08, 2021 2.920 3.120 2.770 2.880 3,194,453 -0.11(-3.68%)
Mar 05, 2021 3.070 3.076 2.470 2.990 3,517,000 +0.21(+7.55%)
Mar 04, 2021 3.350 3.440 2.610 2.780 4,770,917 -0.73(-20.80%)
Mar 03, 2021 3.610 3.750 3.440 3.510 2,794,325 -0.32(-8.36%)
Mar 02, 2021 4.020 4.160 3.650 3.830 13,576,739 +0.33(+9.43%)
Mar 01, 2021 3.570 3.570 3.420 3.500 1,146,443 +0.13(+3.86%)
Feb 26, 2021 3.640 3.740 3.350 3.370 2,512,600 -0.34(-9.16%)
Feb 25, 2021 4.100 4.120 3.630 3.710 3,150,210 -0.09(-2.37%)
Feb 24, 2021 3.710 3.950 3.650 3.800 2,202,759 +0.10(+2.70%)
Feb 23, 2021 3.800 3.840 3.210 3.700 4,452,519 -0.53(-12.53%)
Feb 22, 2021 4.220 4.610 4.180 4.230 4,515,835 +0.05(+1.20%)
Feb 19, 2021 4.310 4.440 4.130 4.180 4,628,800 +0.03(+0.72%)
Feb 18, 2021 4.100 4.420 4.090 4.150 4,126,174 -0.16(-3.71%)
Feb 17, 2021 4.300 4.430 4.100 4.310 2,559,647 -0.18(-4.01%)
Feb 16, 2021 4.290 4.690 3.930 4.490 6,851,581 +0.23(+5.40%)
Feb 12, 2021 4.140 4.490 4.110 4.260 3,099,300 +0.16(+3.90%)
Feb 11, 2021 4.720 5.490 4.010 4.100 16,865,028 -0.46(-10.09%)
Feb 10, 2021 3.990 4.650 3.760 4.560 16,469,567 +0.65(+16.62%)
Feb 09, 2021 3.800 4.240 3.760 3.910 7,479,697 +0.18(+4.83%)
Feb 08, 2021 3.890 3.890 3.710 3.730 2,403,733 -0.10(-2.61%)
Feb 05, 2021 3.930 4.000 3.730 3.830 3,120,200 -0.03(-0.78%)
Feb 04, 2021 3.820 3.900 3.670 3.860 2,940,194 +0.12(+3.21%)
Feb 03, 2021 3.770 3.890 3.600 3.740 2,995,857 +0.06(+1.63%)
Feb 02, 2021 3.670 3.700 3.530 3.680 1,792,873 +0.02(+0.55%)
Feb 01, 2021 3.690 3.700 3.400 3.660 1,737,992 -0.01(-0.27%)
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 3,495,584 -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%)
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.