Kaixin Auto Holdings (NQ: KXIN )

0.2411 -0.0168 (-6.51%)
Streaming Delayed Price Updated: 11:13 AM EDT, May 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2023 0.2675 0.2699 0.2310 0.2579 350,257 -0.02(-6.08%)
May 26, 2023 0.2800 0.2850 0.2608 0.2746 106,875 -0.00(-0.29%)
May 25, 2023 0.2800 0.2870 0.2605 0.2754 90,268 -0.00(-0.97%)
May 24, 2023 0.2711 0.2900 0.2700 0.2781 240,146 -0.02(-7.30%)
May 23, 2023 0.3092 0.3150 0.2585 0.3000 426,672 -0.01(-2.98%)
May 22, 2023 0.3000 0.3150 0.3000 0.3092 234,745 -0.00(-0.26%)
May 19, 2023 0.3300 0.3300 0.3000 0.3100 81,440 +0.00(+1.61%)
May 18, 2023 0.3227 0.3320 0.3022 0.3051 219,985 -0.02(-5.31%)
May 17, 2023 0.3200 0.3401 0.3100 0.3222 295,060 +0.01(+3.27%)
May 16, 2023 0.3132 0.3201 0.3038 0.3120 96,257 -0.00(-0.41%)
May 15, 2023 0.3100 0.3180 0.3001 0.3133 64,218 +0.01(+2.39%)
May 12, 2023 0.3050 0.3318 0.3000 0.3060 126,841 -0.01(-2.73%)
May 11, 2023 0.3300 0.3300 0.3090 0.3146 59,645 +0.00(+0.19%)
May 10, 2023 0.3024 0.3300 0.3024 0.3140 34,228 +0.00(+0.03%)
May 09, 2023 0.3003 0.3316 0.3000 0.3139 70,989 -0.00(-1.07%)
May 08, 2023 0.3020 0.3224 0.3020 0.3173 112,715 +0.01(+3.25%)
May 05, 2023 0.3081 0.3100 0.3025 0.3073 75,123 +0.01(+1.75%)
May 04, 2023 0.3100 0.3263 0.3010 0.3020 200,120 -0.03(-9.82%)
May 03, 2023 0.3318 0.3398 0.3202 0.3349 212,017 -0.00(-0.92%)
May 02, 2023 0.3313 0.3406 0.3131 0.3380 95,756 +0.01(+2.42%)
May 01, 2023 0.3238 0.3400 0.3231 0.3300 98,930 -0.00(-1.14%)
Apr 28, 2023 0.3200 0.3700 0.3200 0.3338 232,684 -0.00(-0.06%)
Apr 27, 2023 0.3220 0.3340 0.3130 0.3340 106,204 +0.01(+4.24%)
Apr 26, 2023 0.3200 0.3297 0.3120 0.3204 179,739 -0.01(-2.88%)
Apr 25, 2023 0.3200 0.3400 0.3200 0.3299 88,706 -0.00(-0.03%)
Apr 24, 2023 0.3300 0.3400 0.3201 0.3300 80,722 -0.01(-1.84%)
Apr 21, 2023 0.3500 0.3500 0.3360 0.3362 83,515 -0.00(-0.06%)
Apr 20, 2023 0.3362 0.3500 0.3300 0.3364 167,547 -0.02(-5.24%)
Apr 19, 2023 0.3620 0.3679 0.3500 0.3550 155,413 -0.01(-1.83%)
Apr 18, 2023 0.3700 0.3790 0.3600 0.3616 234,557 -0.02(-6.08%)
Apr 17, 2023 0.3900 0.4150 0.3770 0.3850 424,754 +0.01(+1.99%)
Apr 14, 2023 0.3800 0.4099 0.3750 0.3775 186,113 -0.03(-7.93%)
Apr 13, 2023 0.4000 0.4200 0.3850 0.4100 304,537 -0.00(-0.77%)
Apr 12, 2023 0.4080 0.4200 0.4050 0.4132 332,360 -0.04(-8.18%)
Apr 11, 2023 0.4100 0.4500 0.4110 0.4500 306,299 +0.04(+9.76%)
Apr 10, 2023 0.4600 0.5050 0.4011 0.4100 318,123 -0.04(-8.91%)
Apr 06, 2023 0.4660 0.4838 0.4455 0.4501 160,870 +0.01(+2.30%)
Apr 05, 2023 0.4600 0.4580 0.4200 0.4400 161,291 -0.04(-8.52%)
Apr 04, 2023 0.5130 0.5186 0.4810 0.4810 193,072 -0.03(-6.24%)
Apr 03, 2023 0.5287 0.5299 0.5000 0.5130 582,390 -0.03(-5.87%)
Mar 31, 2023 0.5400 0.5500 0.5000 0.5450 588,888 +0.00(+0.00%)
Mar 30, 2023 0.4900 0.5450 0.4736 0.5450 323,389 +0.05(+9.20%)
Mar 29, 2023 0.4300 0.5100 0.4100 0.4991 767,668 +0.09(+20.85%)
Mar 28, 2023 0.3700 0.4388 0.3700 0.4130 279,439 +0.04(+9.29%)
Mar 27, 2023 0.3500 0.3989 0.3500 0.3779 188,249 +0.02(+4.97%)
Mar 24, 2023 0.3400 0.3701 0.3395 0.3600 67,459 +0.01(+2.86%)
Mar 23, 2023 0.3400 0.3800 0.3374 0.3500 210,839 +0.00(+0.00%)
Mar 22, 2023 0.3200 0.3730 0.3200 0.3500 363,763 +0.04(+12.29%)
Mar 21, 2023 0.2900 0.3330 0.2900 0.3117 139,200 +0.03(+9.02%)
Mar 20, 2023 0.2812 0.3089 0.2812 0.2859 119,959 +0.00(+1.74%)
Mar 17, 2023 0.3290 0.3330 0.2800 0.2810 464,147 -0.04(-13.03%)
Mar 16, 2023 0.3300 0.3361 0.3210 0.3231 66,318 +0.00(+0.34%)
Mar 15, 2023 0.3400 0.3398 0.3200 0.3220 81,820 -0.01(-1.56%)
Mar 14, 2023 0.3450 0.3600 0.3200 0.3271 175,732 -0.02(-5.11%)
Mar 13, 2023 0.4000 0.4027 0.3200 0.3447 537,928 -0.07(-16.13%)
Mar 10, 2023 0.4592 0.4709 0.4006 0.4110 343,525 -0.05(-10.65%)
Mar 09, 2023 0.4780 0.4780 0.4400 0.4600 129,628 +0.00(+0.02%)
Mar 08, 2023 0.4932 0.4932 0.4500 0.4599 125,168 -0.01(-2.97%)
Mar 07, 2023 0.5150 0.5150 0.4400 0.4740 278,444 -0.01(-1.25%)
Mar 06, 2023 0.5200 0.5200 0.4662 0.4800 240,201 -0.04(-7.85%)
Mar 03, 2023 0.5000 0.5287 0.4811 0.5209 543,015 +0.02(+4.18%)
Mar 02, 2023 0.4200 0.5000 0.4200 0.5000 692,932 +0.08(+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.