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 (%)
May 08, 2023 4.530 4.836 4.530 4.760 7,514 +0.15(+3.25%)
May 05, 2023 4.622 4.650 4.537 4.609 5,008 +0.08(+1.75%)
May 04, 2023 4.650 4.894 4.515 4.530 13,341 -0.49(-9.82%)
May 03, 2023 4.977 5.097 4.803 5.024 14,134 -0.05(-0.92%)
May 02, 2023 4.970 5.109 4.697 5.070 6,383 +0.12(+2.42%)
May 01, 2023 4.857 5.100 4.846 4.950 6,595 -0.06(-1.14%)
Apr 28, 2023 4.800 5.550 4.800 5.007 15,512 -0.00(-0.06%)
Apr 27, 2023 4.830 5.010 4.695 5.010 7,080 +0.20(+4.24%)
Apr 26, 2023 4.800 4.946 4.680 4.806 11,982 -0.14(-2.88%)
Apr 25, 2023 4.800 5.100 4.800 4.949 5,913 -0.00(-0.03%)
Apr 24, 2023 4.950 5.100 4.801 4.950 5,381 -0.09(-1.84%)
Apr 21, 2023 5.250 5.250 5.040 5.043 5,567 -0.00(-0.06%)
Apr 20, 2023 5.043 5.250 4.950 5.046 11,169 -0.28(-5.24%)
Apr 19, 2023 5.430 5.519 5.250 5.325 10,360 -0.10(-1.83%)
Apr 18, 2023 5.550 5.685 5.400 5.424 15,637 -0.35(-6.08%)
Apr 17, 2023 5.850 6.225 5.655 5.775 28,316 +0.11(+1.99%)
Apr 14, 2023 5.700 6.149 5.625 5.662 12,407 -0.49(-7.93%)
Apr 13, 2023 6.000 6.300 5.775 6.150 20,302 -0.05(-0.77%)
Apr 12, 2023 6.120 6.300 6.075 6.198 22,157 -0.55(-8.18%)
Apr 11, 2023 6.150 6.750 6.165 6.750 20,419 +0.60(+9.76%)
Apr 10, 2023 6.900 7.575 6.016 6.150 21,208 -0.60(-8.91%)
Apr 06, 2023 6.990 7.257 6.683 6.752 10,724 +0.15(+2.30%)
Apr 05, 2023 6.900 6.870 6.300 6.600 10,752 -0.62(-8.52%)
Apr 04, 2023 7.695 7.779 7.215 7.215 12,871 -0.48(-6.24%)
Apr 03, 2023 7.931 7.949 7.500 7.695 38,826 -0.48(-5.87%)
Mar 31, 2023 8.100 8.250 7.500 8.175 39,259 +0.00(+0.00%)
Mar 30, 2023 7.350 8.175 7.104 8.175 21,559 +0.69(+9.20%)
Mar 29, 2023 6.450 7.650 6.150 7.487 51,177 +1.29(+20.85%)
Mar 28, 2023 5.550 6.582 5.550 6.195 18,629 +0.53(+9.29%)
Mar 27, 2023 5.250 5.984 5.250 5.668 12,549 +0.27(+4.97%)
Mar 24, 2023 5.100 5.551 5.093 5.400 4,497 +0.15(+2.86%)
Mar 23, 2023 5.100 5.700 5.061 5.250 14,055 +0.00(+0.00%)
Mar 22, 2023 4.800 5.595 4.800 5.250 24,250 +0.57(+12.29%)
Mar 21, 2023 4.350 4.995 4.350 4.676 9,280 +0.39(+9.02%)
Mar 20, 2023 4.218 4.633 4.218 4.288 7,997 +0.07(+1.74%)
Mar 17, 2023 4.935 4.995 4.200 4.215 30,943 -0.63(-13.03%)
Mar 16, 2023 4.950 5.042 4.815 4.846 4,421 +0.02(+0.34%)
Mar 15, 2023 5.100 5.097 4.800 4.830 5,454 -0.08(-1.56%)
Mar 14, 2023 5.175 5.400 4.800 4.907 11,715 -0.26(-5.11%)
Mar 13, 2023 6.000 6.040 4.800 5.170 35,861 -0.99(-16.13%)
Mar 10, 2023 6.888 7.064 6.009 6.165 22,901 -0.74(-10.65%)
Mar 09, 2023 7.170 7.170 6.600 6.900 8,641 +0.00(+0.02%)
Mar 08, 2023 7.398 7.398 6.750 6.899 8,344 -0.21(-2.97%)
Mar 07, 2023 7.725 7.725 6.600 7.110 18,562 -0.09(-1.25%)
Mar 06, 2023 7.800 7.800 6.993 7.200 16,013 -0.61(-7.85%)
Mar 03, 2023 7.500 7.931 7.216 7.814 36,201 +0.31(+4.18%)
Mar 02, 2023 6.300 7.500 6.300 7.500 46,195 +1.20(+19.05%)
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.