Kaixin Auto Holdings (NQ: KXIN )

2.310 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 07, 2021 2.230 2.325 2.210 2.310 372,274 +0.07(+3.12%)
May 06, 2021 2.410 2.420 2.210 2.240 517,102 -0.21(-8.57%)
May 05, 2021 2.530 2.530 2.410 2.450 550,197 -0.04(-1.61%)
May 04, 2021 2.550 2.560 2.390 2.490 596,625 -0.05(-1.97%)
May 03, 2021 2.590 2.680 2.540 2.540 664,950 -0.09(-3.42%)
Apr 30, 2021 2.560 2.650 2.542 2.630 410,600 -0.02(-0.75%)
Apr 29, 2021 2.760 2.760 2.540 2.650 550,727 -0.08(-2.93%)
Apr 28, 2021 2.570 2.780 2.510 2.730 1,025,009 +0.11(+4.20%)
Apr 27, 2021 2.690 2.700 2.450 2.620 917,567 -0.05(-1.87%)
Apr 26, 2021 2.300 2.800 2.260 2.670 2,865,621 +0.43(+19.20%)
Apr 23, 2021 2.120 2.260 2.120 2.240 617,700 +0.13(+6.16%)
Apr 22, 2021 2.210 2.280 2.100 2.110 892,614 -0.08(-3.65%)
Apr 21, 2021 2.000 2.200 2.000 2.190 808,365 +0.17(+8.42%)
Apr 20, 2021 2.290 2.300 2.000 2.020 1,493,837 -0.26(-11.40%)
Apr 19, 2021 2.470 2.470 2.270 2.280 909,455 -0.20(-8.06%)
Apr 16, 2021 2.430 2.480 2.245 2.480 2,275,200 -0.08(-3.13%)
Apr 15, 2021 2.690 2.720 2.420 2.560 14,999,290 +0.19(+8.02%)
Apr 14, 2021 2.590 2.600 2.370 2.370 1,118,097 -0.20(-7.78%)
Apr 13, 2021 2.640 2.670 2.450 2.570 1,800,316 -0.10(-3.75%)
Apr 12, 2021 2.950 2.950 2.600 2.670 1,652,610 -0.13(-4.64%)
Apr 09, 2021 2.900 2.910 2.780 2.800 779,700 -0.11(-3.78%)
Apr 08, 2021 2.950 2.990 2.830 2.910 914,995 -0.03(-1.02%)
Apr 07, 2021 3.060 3.060 2.880 2.940 1,307,458 -0.10(-3.29%)
Apr 06, 2021 3.200 3.200 3.010 3.040 1,725,835 -0.17(-5.30%)
Apr 05, 2021 3.390 3.400 3.180 3.210 1,015,535 -0.18(-5.31%)
Apr 01, 2021 3.320 3.400 3.220 3.390 1,167,800 +0.09(+2.73%)
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%)
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.