Kaixin Auto Holdings (NQ: KXIN )

0.1994 -0.0016 (-0.80%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2023 6.050 6.435 6.021 6.300 13,847 +0.37(+6.30%)
Feb 28, 2023 6.000 6.276 5.625 5.926 9,530 -0.06(-1.08%)
Feb 27, 2023 6.000 6.375 5.700 5.991 16,518 -0.01(-0.20%)
Feb 24, 2023 6.150 6.300 6.000 6.003 10,906 -0.18(-2.86%)
Feb 23, 2023 6.450 6.450 6.150 6.180 6,937 -0.11(-1.76%)
Feb 22, 2023 6.210 6.415 6.159 6.291 8,572 +0.19(+3.05%)
Feb 21, 2023 6.150 6.210 6.000 6.105 21,041 +0.26(+4.39%)
Feb 17, 2023 6.003 6.300 5.503 5.848 22,256 +0.22(+3.95%)
Feb 16, 2023 5.503 5.700 5.503 5.627 4,925 +0.13(+2.43%)
Feb 15, 2023 5.700 5.700 5.468 5.493 7,293 -0.04(-0.73%)
Feb 14, 2023 5.550 5.745 5.279 5.534 14,787 -0.01(-0.16%)
Feb 13, 2023 5.700 6.000 5.400 5.543 15,132 -0.23(-3.93%)
Feb 10, 2023 5.827 6.150 5.700 5.769 3,692 +0.04(+0.73%)
Feb 09, 2023 5.987 6.008 5.700 5.727 7,734 -0.28(-4.69%)
Feb 08, 2023 6.105 6.105 6.002 6.009 3,945 -0.13(-2.10%)
Feb 07, 2023 6.221 6.285 6.000 6.138 3,606 -0.14(-2.27%)
Feb 06, 2023 6.150 6.284 6.000 6.280 4,740 +0.11(+1.85%)
Feb 03, 2023 6.153 6.300 6.153 6.167 15,771 -0.13(-2.12%)
Feb 02, 2023 6.300 6.638 6.150 6.300 23,330 +0.11(+1.84%)
Feb 01, 2023 6.152 6.450 6.000 6.186 22,996 +0.04(+0.59%)
Jan 31, 2023 6.301 6.447 6.000 6.150 12,325 -0.03(-0.51%)
Jan 30, 2023 6.000 6.598 5.910 6.181 28,211 +0.18(+3.02%)
Jan 27, 2023 5.998 6.186 5.731 6.000 25,836 +0.17(+2.88%)
Jan 26, 2023 6.300 6.732 5.832 5.832 35,880 -0.43(-6.90%)
Jan 25, 2023 6.583 6.583 6.150 6.264 16,619 -0.40(-6.05%)
Jan 24, 2023 6.373 6.862 6.300 6.668 20,895 +0.10(+1.48%)
Jan 23, 2023 7.500 7.500 6.466 6.570 42,184 -1.06(-13.88%)
Jan 20, 2023 7.350 8.022 7.350 7.629 15,514 +0.05(+0.69%)
Jan 19, 2023 7.950 8.043 7.500 7.577 5,017 -0.07(-0.94%)
Jan 18, 2023 8.700 9.161 7.516 7.649 20,998 -1.31(-14.62%)
Jan 17, 2023 7.875 9.450 7.800 8.958 45,240 +1.05(+13.32%)
Jan 13, 2023 7.639 8.100 7.287 7.905 13,525 +0.11(+1.35%)
Jan 12, 2023 6.750 7.800 6.750 7.800 19,224 +0.87(+12.58%)
Jan 11, 2023 7.050 7.064 6.546 6.928 3,769 +0.39(+5.92%)
Jan 10, 2023 6.298 6.900 5.777 6.542 5,758 +0.24(+3.86%)
Jan 09, 2023 6.000 6.450 5.238 6.298 11,955 +0.45(+7.67%)
Jan 06, 2023 6.150 6.150 5.516 5.850 16,970 -0.15(-2.48%)
Jan 05, 2023 6.000 6.130 5.550 5.998 15,868 +0.06(+1.09%)
Jan 04, 2023 4.950 6.000 4.769 5.934 36,086 +0.98(+19.84%)
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.