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

Kaixin Holdings (NQ: KXIN )

0.1300 +0.0075 (+6.12%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 18, 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 (%)
Apr 18, 2024 0.1191 0.1323 0.1125 0.1300 1,432,833 +0.01(+6.12%)
Apr 17, 2024 0.1200 0.1350 0.1120 0.1225 1,789,727 -0.00(-2.78%)
Apr 16, 2024 0.1379 0.1400 0.1218 0.1260 18,444,852 -0.02(-16.00%)
Apr 15, 2024 0.1837 0.1837 0.1500 0.1500 692,224 -0.03(-18.03%)
Apr 12, 2024 0.1737 0.1889 0.1670 0.1830 736,791 +0.01(+5.35%)
Apr 11, 2024 0.1712 0.1890 0.1701 0.1737 598,553 -0.00(-2.69%)
Apr 10, 2024 0.1830 0.1849 0.1731 0.1785 106,444 -0.00(-1.49%)
Apr 09, 2024 0.2000 0.1971 0.1801 0.1812 149,070 -0.00(-1.52%)
Apr 08, 2024 0.1810 0.2047 0.1731 0.1840 319,980 +0.01(+3.66%)
Apr 05, 2024 0.1810 0.1850 0.1723 0.1775 93,703 -0.00(-1.39%)
Apr 04, 2024 0.1800 0.1800 0.1710 0.1800 114,298 +0.01(+3.15%)
Apr 03, 2024 0.1855 0.1855 0.1680 0.1745 214,646 -0.01(-3.38%)
Apr 02, 2024 0.1900 0.1900 0.1804 0.1806 112,890 -0.01(-3.42%)
Apr 01, 2024 0.1950 0.1989 0.1810 0.1870 1,528,822 -0.01(-6.22%)
Mar 28, 2024 0.2000 0.2090 0.1916 0.1994 253,872 -0.00(-0.80%)
Mar 27, 2024 0.1900 0.2149 0.1900 0.2010 250,417 +0.01(+4.80%)
Mar 26, 2024 0.1990 0.1990 0.1881 0.1918 97,947 +0.00(+0.95%)
Mar 25, 2024 0.1900 0.2000 0.1900 0.1900 89,729 -0.01(-2.61%)
Mar 22, 2024 0.2050 0.2050 0.1950 0.1951 137,950 -0.01(-4.88%)
Mar 21, 2024 0.2100 0.2125 0.2010 0.2051 92,159 +0.00(+1.74%)
Mar 20, 2024 0.2140 0.2140 0.2008 0.2016 63,125 -0.00(-1.27%)
Mar 19, 2024 0.1910 0.2100 0.1905 0.2042 145,935 +0.01(+4.02%)
Mar 18, 2024 0.2020 0.2020 0.1906 0.1963 136,423 +0.00(+1.76%)
Mar 15, 2024 0.1859 0.2000 0.1825 0.1929 177,978 +0.00(+0.63%)
Mar 14, 2024 0.2080 0.2082 0.1870 0.1917 352,767 -0.01(-4.29%)
Mar 13, 2024 0.2200 0.2184 0.1803 0.2003 1,067,552 -0.01(-5.92%)
Mar 12, 2024 0.2231 0.2309 0.2100 0.2129 300,484 -0.01(-4.57%)
Mar 11, 2024 0.2380 0.2398 0.2226 0.2231 167,320 -0.00(-1.06%)
Mar 08, 2024 0.2300 0.2480 0.2226 0.2255 300,515 +0.00(+0.09%)
Mar 07, 2024 0.2330 0.2335 0.2201 0.2253 385,692 -0.00(-1.83%)
Mar 06, 2024 0.2384 0.2384 0.2251 0.2295 192,113 -0.00(-0.78%)
Mar 05, 2024 0.2414 0.2520 0.2301 0.2313 473,620 -0.01(-2.12%)
Mar 04, 2024 0.2400 0.2540 0.2301 0.2363 899,409 -0.01(-4.29%)
Mar 01, 2024 0.2500 0.2500 0.2370 0.2469 240,136 +0.01(+4.22%)
Feb 29, 2024 0.2370 0.2588 0.2311 0.2369 542,620 +0.00(+0.77%)
Feb 28, 2024 0.2438 0.2488 0.2301 0.2351 538,535 -0.00(-2.04%)
Feb 27, 2024 0.2454 0.2640 0.2350 0.2400 679,529 -0.01(-5.14%)
Feb 26, 2024 0.2600 0.2698 0.2400 0.2530 210,249 +0.01(+2.39%)
Feb 23, 2024 0.2400 0.2701 0.2360 0.2471 879,499 +0.01(+2.92%)
Feb 22, 2024 0.2454 0.2600 0.2400 0.2401 733,480 -0.01(-5.10%)
Feb 21, 2024 0.2579 0.2598 0.2451 0.2530 329,287 -0.00(-0.94%)
Feb 20, 2024 0.2700 0.2755 0.2510 0.2554 475,926 -0.02(-7.80%)
Feb 16, 2024 0.2622 0.3100 0.2621 0.2770 1,172,792 +0.01(+2.67%)
Feb 15, 2024 0.2700 0.2770 0.2550 0.2698 1,324,941 -0.01(-1.86%)
Feb 14, 2024 0.2700 0.2850 0.2450 0.2749 959,899 -0.01(-4.81%)
Feb 13, 2024 0.3140 0.3400 0.2800 0.2888 1,672,625 -0.04(-12.48%)
Feb 12, 2024 0.2449 0.3400 0.2449 0.3300 4,165,145 +0.08(+30.69%)
Feb 09, 2024 0.2540 0.2700 0.2400 0.2525 1,800,915 -0.00(-0.59%)
Feb 08, 2024 0.2600 0.2798 0.2350 0.2540 3,007,966 +0.02(+8.92%)
Feb 07, 2024 0.2300 0.2710 0.2230 0.2332 3,764,787 +0.00(+1.39%)
Feb 06, 2024 0.2200 0.2600 0.2222 0.2300 1,825,129 +0.01(+3.56%)
Feb 05, 2024 0.2460 0.2660 0.2201 0.2221 1,677,599 -0.03(-10.55%)
Feb 02, 2024 0.2600 0.2849 0.2460 0.2483 1,378,901 -0.04(-14.38%)
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.