Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kaixin Holdings (NQ: KXIN )

0.1350 +0.0048 (+3.69%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 8, 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 (%)
Jul 08, 2024 0.1310 0.1380 0.1291 0.1350 1,041,407 +0.00(+3.69%)
Jul 05, 2024 0.1312 0.1384 0.1287 0.1302 837,104 -0.00(-0.84%)
Jul 03, 2024 0.1287 0.1340 0.1287 0.1313 421,333 +0.00(+2.98%)
Jul 02, 2024 0.1280 0.1448 0.1207 0.1275 3,026,254 -0.00(-2.60%)
Jul 01, 2024 0.1300 0.1350 0.1261 0.1309 720,505 -0.00(-0.76%)
Jun 28, 2024 0.1370 0.1375 0.1288 0.1319 1,498,350 -0.01(-7.11%)
Jun 27, 2024 0.1399 0.1431 0.1336 0.1420 1,526,093 +0.00(+2.82%)
Jun 26, 2024 0.1400 0.1447 0.1330 0.1381 1,050,468 -0.01(-6.18%)
Jun 25, 2024 0.1540 0.1540 0.1400 0.1472 871,786 -0.00(-1.67%)
Jun 24, 2024 0.1359 0.1550 0.1340 0.1497 2,216,217 +0.01(+6.85%)
Jun 21, 2024 0.1246 0.1514 0.1246 0.1401 2,714,449 +0.01(+9.03%)
Jun 20, 2024 0.1288 0.1331 0.1253 0.1285 1,092,162 -0.01(-4.18%)
Jun 18, 2024 0.1317 0.1380 0.1287 0.1341 1,851,117 +0.01(+4.44%)
Jun 17, 2024 0.1501 0.1501 0.1231 0.1284 2,167,399 -0.02(-14.34%)
Jun 14, 2024 0.1450 0.1548 0.1411 0.1499 1,507,274 -0.01(-4.16%)
Jun 13, 2024 0.1570 0.1590 0.1437 0.1564 3,084,117 +0.00(+0.13%)
Jun 12, 2024 0.1580 0.1658 0.1429 0.1562 4,519,598 -0.02(-12.10%)
Jun 11, 2024 0.1900 0.2110 0.1560 0.1777 86,495,896 +0.04(+28.03%)
Jun 10, 2024 0.1398 0.1533 0.1330 0.1388 530,183 +0.00(+3.50%)
Jun 07, 2024 0.1335 0.1447 0.1330 0.1341 1,657,304 -0.01(-9.76%)
Jun 06, 2024 0.1588 0.1588 0.1459 0.1486 720,041 -0.01(-4.62%)
Jun 05, 2024 0.1495 0.1588 0.1411 0.1558 937,814 +0.01(+6.06%)
Jun 04, 2024 0.1545 0.1545 0.1405 0.1469 1,411,977 -0.01(-5.77%)
Jun 03, 2024 0.1555 0.1600 0.1500 0.1559 630,132 +0.00(+0.97%)
May 31, 2024 0.1648 0.1699 0.1521 0.1544 1,093,111 -0.01(-5.62%)
May 30, 2024 0.1674 0.1840 0.1601 0.1636 1,582,867 -0.01(-5.21%)
May 29, 2024 0.1748 0.1950 0.1621 0.1726 2,537,613 -0.03(-14.64%)
May 28, 2024 0.1560 0.2055 0.1539 0.2022 6,899,849 +0.05(+31.47%)
May 24, 2024 0.1550 0.1660 0.1501 0.1538 1,895,493 -0.00(-0.13%)
May 23, 2024 0.1761 0.1790 0.1515 0.1540 2,010,864 -0.03(-14.30%)
May 22, 2024 0.1750 0.2100 0.1750 0.1797 1,810,387 -0.02(-10.02%)
May 21, 2024 0.1700 0.2000 0.1700 0.1997 3,589,105 -0.01(-3.06%)
May 20, 2024 0.2050 0.2390 0.1910 0.2060 6,688,123 -0.01(-3.29%)
May 17, 2024 0.3649 0.4250 0.1701 0.2130 58,362,876 -0.01(-3.18%)
May 16, 2024 0.1300 0.3100 0.1240 0.2200 34,057,836 +0.09(+71.61%)
May 15, 2024 0.1274 0.1315 0.1200 0.1282 469,033 -0.01(-3.75%)
May 14, 2024 0.1313 0.1400 0.1120 0.1332 1,204,172 +0.01(+6.82%)
May 13, 2024 0.1200 0.1300 0.1103 0.1247 1,143,444 +0.01(+9.96%)
May 10, 2024 0.1260 0.1344 0.1061 0.1134 1,526,968 -0.02(-12.70%)
May 09, 2024 0.1292 0.1346 0.1266 0.1299 464,351 +0.00(+0.46%)
May 08, 2024 0.1315 0.1350 0.1251 0.1293 400,344 -0.01(-4.65%)
May 07, 2024 0.1390 0.1390 0.1260 0.1356 569,905 -0.00(-2.45%)
May 06, 2024 0.1350 0.1449 0.1260 0.1390 1,331,911 +0.01(+9.02%)
May 03, 2024 0.1355 0.1355 0.1243 0.1275 590,070 -0.01(-4.71%)
May 02, 2024 0.1234 0.1355 0.1234 0.1338 1,132,367 +0.00(+3.00%)
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.