Kaixin Auto Holdings (NQ: KXIN )

0.7922 -0.0298 (-3.63%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 25, 2022 0.8200 0.8800 0.7801 0.7922 347,082 -0.03(-3.63%)
May 24, 2022 0.9200 0.9499 0.8200 0.8220 1,413,677 -0.11(-11.56%)
May 23, 2022 0.9601 0.9601 0.9101 0.9294 135,680 -0.03(-3.20%)
May 20, 2022 0.9700 0.9720 0.9450 0.9601 738,005 -0.01(-0.76%)
May 19, 2022 0.9823 1.000 0.9400 0.9675 100,038 +0.01(+0.78%)
May 18, 2022 0.9504 1.020 0.9500 0.9600 1,270,859 +0.01(+1.05%)
May 17, 2022 1.060 1.060 0.9500 0.9500 571,698 -0.09(-8.65%)
May 16, 2022 1.050 1.068 1.010 1.040 126,870 +0.03(+2.90%)
May 13, 2022 1.020 1.030 1.010 1.011 200,988 +0.00(+0.07%)
May 12, 2022 0.9500 1.020 0.9100 1.010 864,112 +0.08(+8.74%)
May 11, 2022 0.9300 0.9500 0.9100 0.9288 636,750 -0.04(-3.81%)
May 10, 2022 1.080 1.080 0.9220 0.9656 9,269,592 +0.02(+1.64%)
May 09, 2022 0.9600 0.9850 0.9000 0.9500 612,594 -0.06(-5.94%)
May 06, 2022 0.9900 1.010 0.9600 1.010 207,070 +0.01(+0.50%)
May 05, 2022 0.9924 1.018 0.9800 1.005 216,210 -0.02(-1.47%)
May 04, 2022 0.9900 1.030 0.9650 1.020 137,919 +0.01(+0.99%)
May 03, 2022 0.9900 1.030 0.9600 1.010 597,740 +0.00(+0.00%)
May 02, 2022 1.000 1.030 0.9500 1.010 855,215 +0.01(+1.35%)
Apr 29, 2022 1.000 1.030 0.9900 0.9965 953,300 +0.02(+1.68%)
Apr 28, 2022 0.9900 1.020 0.9700 0.9800 75,507 -0.03(-2.97%)
Apr 27, 2022 1.010 1.050 0.9800 1.010 188,561 +0.01(+1.00%)
Apr 26, 2022 1.010 1.030 0.9600 1.000 182,053 -0.01(-0.99%)
Apr 25, 2022 0.9100 1.020 0.9100 1.010 297,223 +0.08(+9.02%)
Apr 22, 2022 0.9200 0.9900 0.9100 0.9264 355,383 -0.00(-0.41%)
Apr 21, 2022 0.9500 1.000 0.9161 0.9302 147,399 -0.05(-5.10%)
Apr 20, 2022 1.020 1.024 0.9600 0.9802 340,505 -0.06(-5.75%)
Apr 19, 2022 0.9700 1.040 0.9700 1.040 328,082 +0.05(+5.48%)
Apr 18, 2022 1.040 1.040 0.9700 0.9860 847,622 -0.02(-1.89%)
Apr 14, 2022 1.020 1.030 1.000 1.005 183,500 -0.03(-2.43%)
Apr 13, 2022 1.010 1.040 1.000 1.030 188,886 +0.03(+3.00%)
Apr 12, 2022 1.020 1.040 1.000 1.000 382,530 -0.02(-1.96%)
Apr 11, 2022 1.050 1.050 1.010 1.020 416,857 -0.04(-3.77%)
Apr 08, 2022 1.060 1.090 1.050 1.060 246,169 -0.03(-2.75%)
Apr 07, 2022 1.090 1.110 1.050 1.090 331,743 +0.00(+0.00%)
Apr 06, 2022 1.080 1.125 1.070 1.090 388,949 +0.02(+1.87%)
Apr 05, 2022 1.190 1.190 1.060 1.070 1,056,582 -0.12(-10.08%)
Apr 04, 2022 1.210 1.220 1.150 1.190 620,720 +0.00(+0.00%)
Apr 01, 2022 1.170 1.220 1.160 1.190 998,870 +0.04(+3.48%)
Mar 31, 2022 1.260 1.270 1.130 1.150 1,529,322 -0.12(-9.45%)
Mar 30, 2022 1.240 1.320 1.240 1.270 1,105,495 +0.00(+0.00%)
Mar 29, 2022 1.320 1.340 1.240 1.270 3,329,893 -0.19(-13.01%)
Mar 28, 2022 1.630 1.670 1.400 1.460 40,659,084 +0.35(+31.53%)
Mar 25, 2022 1.290 1.290 1.110 1.110 748,374 -0.19(-14.62%)
Mar 24, 2022 1.300 1.320 1.220 1.300 554,522 -0.04(-2.99%)
Mar 23, 2022 1.350 1.370 1.250 1.340 1,018,876 -0.08(-5.63%)
Mar 22, 2022 1.550 1.570 1.330 1.420 12,746,249 +0.12(+9.23%)
Mar 21, 2022 1.280 1.370 1.190 1.300 616,005 +0.01(+0.78%)
Mar 18, 2022 1.180 1.290 1.160 1.290 412,751 +0.12(+10.26%)
Mar 17, 2022 1.110 1.200 1.110 1.170 181,787 +0.06(+5.41%)
Mar 16, 2022 1.120 1.120 1.020 1.110 263,160 +0.09(+8.82%)
Mar 15, 2022 0.9500 1.050 0.9113 1.020 163,535 +0.05(+5.58%)
Mar 14, 2022 1.050 1.050 0.9600 0.9661 202,696 -0.11(-10.55%)
Mar 11, 2022 1.130 1.180 1.060 1.080 127,589 -0.05(-4.42%)
Mar 10, 2022 1.180 1.190 1.100 1.130 174,950 -0.05(-4.24%)
Mar 09, 2022 1.110 1.230 1.101 1.180 215,932 +0.05(+4.42%)
Mar 08, 2022 1.120 1.230 1.080 1.130 297,823 -0.10(-8.13%)
Mar 07, 2022 1.000 1.250 1.000 1.230 509,418 +0.22(+21.78%)
Mar 04, 2022 1.010 1.045 1.000 1.010 182,275 -0.03(-2.88%)
Mar 03, 2022 1.040 1.070 1.000 1.040 118,051 -0.02(-1.89%)
Mar 02, 2022 1.050 1.090 1.020 1.060 116,651 +0.01(+0.95%)
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.