ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Kaixin Holdings - Ordinary Shares (NQ:KXIN)

4.840 -0.760 (-13.57%)
Streaming Delayed Price Updated: 3:12 PM EDT, Mar 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2026 6.030 6.030 5.600 5.600 11,583 -0.30(-5.08%)
Mar 26, 2026 6.240 6.240 5.800 5.900 14,603 -0.36(-5.75%)
Mar 25, 2026 5.980 6.325 5.621 6.260 20,305 +0.46(+7.93%)
Mar 24, 2026 5.650 6.210 5.405 5.800 21,288 +0.20(+3.57%)
Mar 23, 2026 4.800 5.724 4.695 5.600 45,551 +0.82(+17.15%)
Mar 20, 2026 4.870 4.870 4.550 4.780 18,307 +0.00(+0.00%)
Mar 19, 2026 4.490 4.880 4.100 4.780 40,981 +0.12(+2.58%)
Mar 18, 2026 4.520 4.660 4.400 4.660 33,093 +0.12(+2.64%)
Mar 17, 2026 4.520 4.837 4.400 4.540 64,327 -0.06(-1.30%)
Mar 16, 2026 5.080 5.099 4.514 4.600 50,014 -0.47(-9.27%)
Mar 13, 2026 5.200 5.910 4.923 5.070 41,354 +4.71(+1313.04%)
Mar 12, 2026 0.3853 0.3853 0.3417 0.3588 203,830 -0.03(-8.00%)
Mar 11, 2026 0.3672 0.4050 0.3600 0.3900 407,562 -0.00(-0.26%)
Mar 10, 2026 0.4200 0.4350 0.3902 0.3910 190,155 -0.02(-3.79%)
Mar 09, 2026 0.4180 0.4199 0.3801 0.4064 254,482 -0.00(-0.12%)
Mar 06, 2026 0.3900 0.4200 0.3864 0.4069 220,788 +0.02(+6.41%)
Mar 05, 2026 0.3759 0.4100 0.3759 0.3824 287,624 -0.00(-0.05%)
Mar 04, 2026 0.3665 0.4169 0.3665 0.3826 694,574 +0.02(+6.28%)
Mar 03, 2026 0.4800 0.4808 0.3000 0.3600 1,189,365 -0.13(-25.79%)
Mar 02, 2026 0.5150 0.5756 0.4700 0.4851 744,669 -0.08(-14.72%)
Feb 27, 2026 0.5993 0.6056 0.5688 0.5688 192,759 -0.04(-6.49%)
Feb 26, 2026 0.5893 0.6100 0.5780 0.6083 210,496 +0.03(+6.05%)
Feb 25, 2026 0.5940 0.6200 0.5736 0.5736 252,538 -0.02(-3.43%)
Feb 24, 2026 0.6200 0.6600 0.5900 0.5940 475,168 -0.02(-2.94%)
Feb 23, 2026 0.5600 0.6900 0.5564 0.6120 1,412,730 +0.06(+10.95%)
Feb 20, 2026 0.6100 0.6100 0.5400 0.5516 1,559,808 -0.05(-8.22%)
Feb 19, 2026 0.6094 0.6293 0.5900 0.6010 283,080 -0.03(-4.04%)
Feb 18, 2026 0.6800 0.6782 0.5900 0.6263 909,600 -0.07(-9.59%)
Feb 17, 2026 0.7200 0.7200 0.6750 0.6927 320,618 -0.03(-4.46%)
Feb 13, 2026 0.6900 0.7400 0.6200 0.7250 1,201,570 +0.01(+1.40%)
Feb 12, 2026 0.7600 0.8050 0.5400 0.7150 4,241,887 +0.11(+18.50%)
Feb 11, 2026 0.9900 1.280 0.4931 0.6034 11,141,736 -0.32(-34.41%)
Feb 10, 2026 1.000 1.020 0.9080 0.9200 322,730 -0.13(-12.38%)
Feb 09, 2026 0.9000 1.090 0.8511 1.050 760,611 +0.17(+19.32%)
Feb 06, 2026 0.7900 0.8888 0.7700 0.8800 381,374 +0.11(+14.29%)
Feb 05, 2026 0.8900 0.8900 0.7293 0.7700 858,830 -0.15(-16.73%)
Feb 04, 2026 0.9881 0.9881 0.7500 0.9247 1,246,811 -0.09(-8.45%)
Feb 03, 2026 1.130 1.180 1.000 1.010 974,142 -0.17(-14.41%)
Feb 02, 2026 1.260 1.420 1.080 1.180 13,067,662 -0.02(-1.67%)
Jan 30, 2026 9.120 9.120 1.110 1.200 10,483,145 -8.93(-88.15%)
Jan 29, 2026 13.80 15.49 10.13 10.13 11,163,434 -3.57(-26.06%)
Jan 28, 2026 13.29 22.00 12.50 13.70 9,760,857 +0.43(+3.24%)
Jan 27, 2026 13.30 13.47 12.50 13.27 355,981 +0.00(+0.00%)
Jan 26, 2026 12.46 13.27 11.80 13.27 664,737 +0.74(+5.91%)
Jan 23, 2026 13.00 13.08 11.78 12.53 698,664 -0.47(-3.62%)
Jan 22, 2026 12.10 13.22 11.69 13.00 888,881 +0.98(+8.15%)
Jan 21, 2026 10.88 12.30 10.88 12.02 118,296 +1.02(+9.27%)
Jan 20, 2026 9.500 11.15 9.140 11.00 167,246 +1.40(+14.58%)
Jan 16, 2026 10.34 10.70 9.600 9.600 80,578 -0.56(-5.56%)
Jan 15, 2026 9.350 10.78 9.300 10.16 89,389 +0.76(+8.14%)
Jan 14, 2026 9.300 10.00 8.800 9.400 141,266 +0.51(+5.74%)
Jan 13, 2026 8.260 9.580 8.060 8.890 153,917 +0.63(+7.63%)
Jan 12, 2026 7.410 8.260 7.400 8.260 64,595 +0.86(+11.62%)
Jan 09, 2026 7.680 7.790 7.110 7.400 42,257 -0.31(-4.08%)
Jan 08, 2026 7.600 7.800 7.110 7.715 99,725 -0.04(-0.58%)
Jan 07, 2026 6.800 8.025 6.682 7.760 265,525 +0.96(+14.12%)
Jan 06, 2026 6.900 7.100 6.080 6.800 90,880 -0.10(-1.45%)
Jan 05, 2026 6.120 6.910 6.000 6.900 187,985 +0.95(+15.97%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.