Kaixin Auto Holdings (NQ: KXIN )

0.2010 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 27.30 29.25 27.30 28.50 16,489 +0.75(+2.70%)
Jul 29, 2021 28.50 29.25 27.75 27.75 18,531 -0.45(-1.60%)
Jul 28, 2021 27.90 28.50 27.45 28.20 13,531 +0.90(+3.30%)
Jul 27, 2021 28.20 28.20 26.40 27.30 12,627 -0.45(-1.62%)
Jul 26, 2021 28.05 28.95 27.45 27.75 17,527 -0.90(-3.14%)
Jul 23, 2021 29.40 29.55 27.15 28.65 24,078 -0.90(-3.05%)
Jul 22, 2021 30.90 30.90 29.55 29.55 12,726 -0.45(-1.50%)
Jul 21, 2021 29.10 31.05 28.65 30.00 25,145 +0.90(+3.09%)
Jul 20, 2021 29.40 29.44 28.12 29.10 16,469 -0.15(-0.51%)
Jul 19, 2021 29.25 29.70 27.75 29.25 30,589 -0.90(-2.99%)
Jul 16, 2021 30.60 32.25 29.70 30.15 46,583 +0.00(+0.00%)
Jul 15, 2021 30.00 30.87 30.00 30.15 14,631 +0.00(+0.00%)
Jul 14, 2021 31.65 32.40 29.40 30.15 45,846 -2.70(-8.22%)
Jul 13, 2021 32.85 32.85 31.65 32.85 21,011 -0.45(-1.35%)
Jul 12, 2021 32.25 33.60 31.50 33.30 35,822 +1.20(+3.74%)
Jul 09, 2021 31.35 33.15 31.05 32.10 37,235 +0.90(+2.88%)
Jul 08, 2021 30.75 31.80 30.62 31.20 21,421 -0.75(-2.35%)
Jul 07, 2021 33.30 33.42 31.80 31.95 20,455 -1.50(-4.48%)
Jul 06, 2021 33.75 33.90 33.00 33.45 15,517 +0.15(+0.45%)
Jul 02, 2021 34.35 34.50 33.15 33.30 23,362 -1.35(-3.90%)
Jul 01, 2021 35.55 35.55 33.90 34.65 25,576 -0.60(-1.70%)
Jun 30, 2021 34.65 35.62 33.30 35.25 64,612 +0.90(+2.62%)
Jun 29, 2021 34.80 35.40 33.90 34.35 34,050 -0.30(-0.87%)
Jun 28, 2021 34.95 36.15 34.50 34.65 34,451 -0.30(-0.86%)
Jun 25, 2021 36.30 36.90 34.50 34.95 32,789 -1.50(-4.12%)
Jun 24, 2021 34.35 37.05 34.14 36.45 86,531 +2.25(+6.58%)
Jun 23, 2021 33.90 34.95 33.15 34.20 28,672 +0.30(+0.88%)
Jun 22, 2021 32.55 34.80 32.25 33.90 57,687 +1.80(+5.61%)
Jun 21, 2021 32.40 32.90 31.05 32.10 31,485 -0.45(-1.38%)
Jun 18, 2021 33.60 33.84 32.55 32.55 23,624 -1.05(-3.13%)
Jun 17, 2021 33.45 34.95 33.45 33.60 32,032 +0.00(+0.00%)
Jun 16, 2021 33.90 34.27 32.62 33.60 20,001 -0.45(-1.32%)
Jun 15, 2021 35.40 36.30 33.30 34.05 46,689 -1.35(-3.81%)
Jun 14, 2021 35.40 36.30 34.80 35.40 26,389 -0.30(-0.84%)
Jun 11, 2021 36.30 36.45 34.20 35.70 29,308 -0.30(-0.83%)
Jun 10, 2021 36.75 36.90 35.25 36.00 45,798 +0.00(+0.00%)
Jun 09, 2021 38.40 38.40 36.00 36.00 54,899 -1.35(-3.61%)
Jun 08, 2021 36.75 38.10 36.30 37.35 78,922 +0.75(+2.05%)
Jun 07, 2021 35.25 36.60 35.25 36.60 41,604 +1.05(+2.95%)
Jun 04, 2021 36.60 37.05 35.10 35.55 52,032 -1.05(-2.87%)
Jun 03, 2021 36.00 40.05 35.40 36.60 94,349 +0.00(+0.00%)
Jun 02, 2021 35.70 37.36 35.25 36.60 38,254 +0.90(+2.52%)
Jun 01, 2021 35.85 36.45 34.80 35.70 34,556 -0.15(-0.42%)
May 28, 2021 36.45 37.20 35.55 35.85 24,462 -0.90(-2.45%)
May 27, 2021 37.65 37.65 35.55 36.75 49,417 -1.05(-2.78%)
May 26, 2021 36.15 38.10 34.95 37.80 44,289 +1.80(+5.00%)
May 25, 2021 35.40 36.15 33.98 36.00 37,751 +0.15(+0.42%)
May 24, 2021 37.50 38.52 34.35 35.85 101,130 +0.30(+0.84%)
May 21, 2021 34.35 36.75 33.91 35.55 98,109 +1.80(+5.33%)
May 20, 2021 33.90 35.05 33.15 33.75 20,839 -0.45(-1.32%)
May 19, 2021 32.40 34.20 31.95 34.20 26,437 +0.15(+0.44%)
May 18, 2021 34.35 34.92 33.15 34.05 34,049 -0.45(-1.30%)
May 17, 2021 31.95 35.40 31.65 34.50 67,933 +2.10(+6.48%)
May 14, 2021 30.30 32.70 29.76 32.40 53,259 +2.40(+8.00%)
May 13, 2021 31.20 32.62 29.10 30.00 52,432 -1.80(-5.66%)
May 12, 2021 33.00 33.35 31.65 31.80 17,213 -0.60(-1.85%)
May 11, 2021 31.20 34.65 30.90 32.40 49,885 +0.75(+2.37%)
May 10, 2021 34.35 34.58 31.50 31.65 34,482 -3.00(-8.66%)
May 07, 2021 33.45 34.88 33.15 34.65 24,818 +1.05(+3.12%)
May 06, 2021 36.15 36.30 33.15 33.60 34,473 -3.15(-8.57%)
May 05, 2021 37.95 37.95 36.15 36.75 36,679 -0.60(-1.61%)
May 04, 2021 38.25 38.40 35.85 37.35 39,775 -0.75(-1.97%)
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.