Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kaixin Holdings (NQ: KXIN )

0.1300 +0.0075 (+6.12%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 2.840 2.840 2.678 2.703 6,766 -0.07(-2.59%)
Aug 30, 2023 2.745 2.820 2.679 2.775 12,627 +0.00(+0.00%)
Aug 29, 2023 2.775 2.850 2.678 2.775 28,653 -0.10(-3.34%)
Aug 28, 2023 2.775 2.907 2.775 2.871 4,452 -0.04(-1.24%)
Aug 25, 2023 2.988 2.988 2.733 2.907 15,909 -0.14(-4.58%)
Aug 24, 2023 3.000 3.075 2.715 3.046 21,632 +0.05(+1.65%)
Aug 23, 2023 3.086 3.299 2.700 2.997 48,456 -0.18(-5.80%)
Aug 22, 2023 3.076 3.300 3.000 3.182 28,104 +0.18(+6.05%)
Aug 21, 2023 3.055 3.150 2.790 3.000 10,775 -0.04(-1.23%)
Aug 18, 2023 3.270 3.270 3.015 3.038 8,322 -0.10(-3.11%)
Aug 17, 2023 3.135 3.210 2.775 3.135 19,894 +0.13(+4.34%)
Aug 16, 2023 3.000 3.225 2.565 3.005 44,766 -0.14(-4.44%)
Aug 15, 2023 3.120 3.239 3.033 3.144 6,784 +0.02(+0.53%)
Aug 14, 2023 3.255 3.438 2.792 3.127 42,259 -0.17(-5.23%)
Aug 11, 2023 3.075 3.430 3.075 3.300 32,300 -0.08(-2.48%)
Aug 10, 2023 3.720 3.720 3.300 3.384 27,286 -0.31(-8.29%)
Aug 09, 2023 3.600 3.750 3.525 3.690 27,305 +0.07(+1.86%)
Aug 08, 2023 3.615 3.750 3.600 3.623 19,301 -0.13(-3.44%)
Aug 07, 2023 3.855 3.855 3.675 3.752 35,988 -0.07(-1.96%)
Aug 04, 2023 3.795 4.050 3.675 3.826 30,542 +0.05(+1.35%)
Aug 03, 2023 3.870 3.870 3.645 3.776 33,187 +0.03(+0.72%)
Aug 02, 2023 3.870 3.900 3.600 3.748 29,660 -0.23(-5.66%)
Aug 01, 2023 3.750 3.975 3.796 3.974 49,735 +0.06(+1.49%)
Jul 31, 2023 4.093 4.093 3.825 3.915 73,102 -0.01(-0.19%)
Jul 28, 2023 4.005 4.120 3.900 3.922 18,180 +0.02(+0.58%)
Jul 27, 2023 4.095 4.200 3.826 3.900 16,127 -0.19(-4.76%)
Jul 26, 2023 4.050 4.425 3.900 4.095 80,695 -0.01(-0.29%)
Jul 25, 2023 4.230 4.500 4.050 4.107 28,000 +0.10(+2.51%)
Jul 24, 2023 4.050 4.275 3.990 4.006 9,738 -0.10(-2.52%)
Jul 21, 2023 4.050 4.278 4.050 4.110 20,162 -0.01(-0.25%)
Jul 20, 2023 4.020 4.185 3.908 4.120 18,973 +0.06(+1.59%)
Jul 19, 2023 4.165 4.167 4.050 4.056 11,212 -0.05(-1.24%)
Jul 18, 2023 4.090 4.245 3.977 4.107 17,393 -0.15(-3.59%)
Jul 17, 2023 4.215 4.275 4.065 4.260 9,376 +0.08(+1.79%)
Jul 14, 2023 4.200 4.350 4.058 4.185 14,417 -0.12(-2.79%)
Jul 13, 2023 4.350 4.407 4.200 4.305 24,352 -0.02(-0.42%)
Jul 12, 2023 4.563 4.680 4.200 4.323 24,833 -0.06(-1.44%)
Jul 11, 2023 4.380 4.484 4.268 4.386 10,721 +0.11(+2.60%)
Jul 10, 2023 4.255 4.498 4.050 4.275 11,731 -0.06(-1.38%)
Jul 07, 2023 4.500 4.545 4.216 4.335 28,245 +0.06(+1.40%)
Jul 06, 2023 4.650 4.650 4.205 4.275 14,462 -0.30(-6.56%)
Jul 05, 2023 4.500 4.769 4.388 4.575 20,355 -0.22(-4.51%)
Jul 03, 2023 4.650 4.800 4.500 4.791 3,601 +0.14(+3.03%)
Jun 30, 2023 4.582 4.725 4.426 4.650 18,710 -0.07(-1.56%)
Jun 29, 2023 4.938 4.980 4.515 4.723 37,329 -0.37(-7.22%)
Jun 28, 2023 4.800 5.100 4.803 5.091 9,970 +0.12(+2.38%)
Jun 27, 2023 5.064 5.100 4.816 4.973 16,621 -0.13(-2.53%)
Jun 26, 2023 5.400 5.400 5.100 5.101 8,411 -0.30(-5.53%)
Jun 23, 2023 5.250 5.430 5.101 5.400 16,078 +0.15(+2.89%)
Jun 22, 2023 4.911 5.250 4.801 5.248 11,099 +0.19(+3.67%)
Jun 21, 2023 4.667 5.400 4.650 5.062 36,835 +0.25(+5.24%)
Jun 20, 2023 4.650 4.935 4.650 4.811 12,122 -0.06(-1.32%)
Jun 16, 2023 4.785 4.875 4.657 4.875 8,546 +0.06(+1.25%)
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.