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

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
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 (%)
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.