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

Kaixin Holdings (NQ: KXIN )

0.1241 -0.0049 (-3.80%)
Streaming Delayed Price Updated: 10:42 AM EDT, Apr 26, 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 (%)
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%)
Jan 03, 2023 4.650 5.248 4.650 4.952 11,417 +0.55(+12.59%)
Dec 30, 2022 5.486 5.486 4.216 4.398 23,569 -0.48(-9.76%)
Dec 29, 2022 4.800 5.850 4.800 4.873 9,704 +0.14(+2.98%)
Dec 28, 2022 6.000 6.153 4.200 4.732 24,764 -1.27(-21.12%)
Dec 27, 2022 6.450 6.577 6.000 6.000 8,676 -0.47(-7.26%)
Dec 23, 2022 6.810 7.350 6.308 6.470 10,100 -0.23(-3.38%)
Dec 22, 2022 7.154 7.350 6.654 6.696 5,193 -0.25(-3.59%)
Dec 21, 2022 6.827 7.154 6.827 6.945 5,592 +0.04(+0.65%)
Dec 20, 2022 6.750 7.500 6.600 6.900 3,126 +0.30(+4.52%)
Dec 19, 2022 7.005 7.050 6.600 6.601 5,485 -0.38(-5.50%)
Dec 16, 2022 6.600 7.050 6.600 6.986 10,324 -0.02(-0.30%)
Dec 15, 2022 7.200 7.320 6.750 7.006 6,604 -0.04(-0.62%)
Dec 14, 2022 7.170 7.620 6.609 7.050 11,912 -0.07(-0.93%)
Dec 13, 2022 8.250 8.250 6.996 7.116 13,143 -0.76(-9.69%)
Dec 12, 2022 7.320 8.175 7.027 7.880 22,506 +0.53(+7.20%)
Dec 09, 2022 7.350 7.830 7.279 7.350 5,537 +0.07(+0.97%)
Dec 08, 2022 7.374 7.377 6.752 7.279 5,499 +0.83(+12.86%)
Dec 07, 2022 7.058 7.347 6.450 6.450 5,510 -0.77(-10.70%)
Dec 06, 2022 7.350 7.800 7.133 7.223 4,594 -0.10(-1.35%)
Dec 05, 2022 7.650 7.950 7.290 7.322 7,083 -0.36(-4.69%)
Dec 02, 2022 7.050 7.800 6.862 7.681 11,074 +0.41(+5.59%)
Dec 01, 2022 7.500 7.650 6.900 7.275 8,000 -0.07(-1.02%)
Nov 30, 2022 7.035 7.800 7.035 7.350 12,790 +0.22(+3.07%)
Nov 29, 2022 6.972 7.290 6.780 7.131 1,279 +0.28(+4.03%)
Nov 28, 2022 7.350 7.350 6.765 6.855 3,280 -0.28(-3.93%)
Nov 25, 2022 7.212 7.650 7.071 7.136 348 -0.07(-0.92%)
Nov 23, 2022 6.972 7.725 6.972 7.202 2,020 +0.11(+1.59%)
Nov 22, 2022 7.227 7.650 6.768 7.089 3,746 -0.11(-1.54%)
Nov 21, 2022 6.923 7.488 6.923 7.200 3,629 -0.44(-5.72%)
Nov 18, 2022 7.650 7.800 7.575 7.636 8,900 +0.17(+2.29%)
Nov 17, 2022 6.900 7.650 6.963 7.465 2,968 +0.19(+2.66%)
Nov 16, 2022 7.800 7.800 7.065 7.272 5,687 -0.16(-2.12%)
Nov 15, 2022 7.800 7.800 7.388 7.429 12,738 +0.08(+1.10%)
Nov 14, 2022 6.900 7.425 6.450 7.348 4,641 +0.43(+6.27%)
Nov 11, 2022 7.200 7.200 6.402 6.915 9,258 -0.14(-2.04%)
Nov 10, 2022 6.585 7.179 6.585 7.059 13,793 +0.43(+6.42%)
Nov 09, 2022 7.245 7.395 6.633 6.633 5,842 -0.57(-7.93%)
Nov 08, 2022 7.485 7.485 7.162 7.205 8,784 -0.30(-3.94%)
Nov 07, 2022 7.950 8.190 7.437 7.500 14,235 -0.76(-9.21%)
Nov 04, 2022 8.267 8.653 7.883 8.261 19,067 +0.14(+1.72%)
Nov 03, 2022 7.350 8.250 7.282 8.121 11,308 +0.76(+10.26%)
Nov 02, 2022 7.650 8.700 7.202 7.365 14,206 -0.14(-1.84%)
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.