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

Kaixin Holdings (NQ: KXIN )

0.1249 -0.0009 (-0.72%)
Streaming Delayed Price Updated: 12:26 PM EDT, Apr 25, 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 (%)
Oct 31, 2023 1.680 2.170 1.510 1.970 1,045,225 +0.30(+17.96%)
Oct 30, 2023 1.010 1.830 1.000 1.670 5,978,665 +0.67(+66.33%)
Oct 27, 2023 1.070 1.070 1.000 1.004 12,900 -0.05(-4.38%)
Oct 26, 2023 1.155 1.155 1.000 1.050 26,539 -0.07(-6.25%)
Oct 25, 2023 1.210 1.205 1.120 1.120 14,299 -0.03(-2.61%)
Oct 24, 2023 1.430 1.430 1.120 1.150 17,161 +0.04(+3.60%)
Oct 23, 2023 1.110 1.180 1.110 1.110 15,924 -0.02(-1.77%)
Oct 20, 2023 1.140 1.232 1.110 1.130 8,920 -0.03(-2.59%)
Oct 19, 2023 1.190 1.240 1.150 1.160 10,658 -0.03(-2.52%)
Oct 18, 2023 1.220 1.250 1.160 1.190 5,439 -0.01(-0.83%)
Oct 17, 2023 1.200 1.237 1.132 1.200 9,644 +0.01(+0.84%)
Oct 16, 2023 1.210 1.230 1.150 1.190 47,155 -0.06(-4.80%)
Oct 13, 2023 1.240 1.270 1.110 1.250 85,736 +0.13(+11.61%)
Oct 12, 2023 1.130 1.210 1.080 1.120 61,723 -0.03(-2.61%)
Oct 11, 2023 1.150 1.440 1.150 1.150 139,543 +0.00(+0.00%)
Oct 10, 2023 1.100 1.240 1.100 1.150 56,081 +0.08(+7.48%)
Oct 09, 2023 1.170 1.190 1.050 1.070 42,163 -0.09(-7.76%)
Oct 06, 2023 1.130 1.230 1.060 1.160 31,993 -0.01(-0.85%)
Oct 05, 2023 1.290 1.290 0.9646 1.170 68,333 -0.05(-4.10%)
Oct 04, 2023 1.500 1.500 1.210 1.220 41,173 -0.15(-10.95%)
Oct 03, 2023 1.620 1.620 1.310 1.370 34,202 -0.25(-15.43%)
Oct 02, 2023 1.750 1.818 1.600 1.620 33,405 -0.05(-2.99%)
Sep 29, 2023 1.980 2.080 1.600 1.670 302,352 -0.35(-17.33%)
Sep 28, 2023 2.040 2.180 1.930 2.020 399,035 -0.04(-2.17%)
Sep 27, 2023 2.010 2.290 1.804 2.065 269,563 -0.02(-0.73%)
Sep 26, 2023 2.030 2.500 1.850 2.080 382,421 +0.05(+2.46%)
Sep 25, 2023 2.120 2.130 2.002 2.030 67,766 -0.14(-6.60%)
Sep 22, 2023 2.130 2.290 2.100 2.174 25,519 +0.02(+0.92%)
Sep 21, 2023 2.330 2.396 2.100 2.154 45,223 -0.24(-9.89%)
Sep 20, 2023 2.590 2.720 2.310 2.390 89,518 -0.28(-10.64%)
Sep 19, 2023 2.690 2.800 2.620 2.675 26,642 -0.08(-2.74%)
Sep 18, 2023 3.000 3.000 2.750 2.750 28,826 -0.31(-10.13%)
Sep 15, 2023 2.780 3.080 2.640 3.060 128,218 -0.19(-5.99%)
Sep 14, 2023 3.600 3.675 3.158 3.255 111,489 -0.36(-10.07%)
Sep 13, 2023 3.900 4.048 3.450 3.619 71,100 -0.49(-11.93%)
Sep 12, 2023 4.200 4.470 3.900 4.110 137,837 +0.25(+6.41%)
Sep 11, 2023 3.900 4.425 3.621 3.862 86,115 +0.03(+0.66%)
Sep 08, 2023 4.500 4.500 3.645 3.837 183,675 -1.26(-24.76%)
Sep 07, 2023 2.655 5.519 2.647 5.100 1,712,954 +2.41(+89.94%)
Sep 06, 2023 2.745 2.745 2.550 2.685 17,905 -0.02(-0.56%)
Sep 05, 2023 2.700 2.759 2.678 2.700 7,252 -0.04(-1.42%)
Sep 01, 2023 2.763 2.763 2.678 2.739 6,906 +0.04(+1.33%)
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%)
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.