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

Kaixin Auto Holdings (NQ: KXIN )

1.620 -0.050 (-2.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 2, 2023 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 (%)
Oct 02, 2023 1.750 1.818 1.600 1.620 33,405 -0.05(-2.99%)
Sep 29, 2023 1.980 2.080 1.600 1.670 302,352 -0.35(-17.33%)
Sep 28, 2023 2.040 2.180 1.930 2.020 399,035 -0.04(-2.17%)
Sep 27, 2023 2.010 2.290 1.804 2.065 269,563 -0.02(-0.73%)
Sep 26, 2023 2.030 2.500 1.850 2.080 382,421 +0.05(+2.46%)
Sep 25, 2023 2.120 2.130 2.002 2.030 67,766 -0.14(-6.60%)
Sep 22, 2023 2.130 2.290 2.100 2.174 25,519 +0.02(+0.92%)
Sep 21, 2023 2.330 2.396 2.100 2.154 45,223 -0.24(-9.89%)
Sep 20, 2023 2.590 2.720 2.310 2.390 89,518 -0.28(-10.64%)
Sep 19, 2023 2.690 2.800 2.620 2.675 26,642 -0.08(-2.74%)
Sep 18, 2023 3.000 3.000 2.750 2.750 28,826 -0.31(-10.13%)
Sep 15, 2023 2.780 3.080 2.640 3.060 128,218 +2.84(+1310.14%)
Sep 14, 2023 0.2400 0.2450 0.2105 0.2170 1,672,342 -0.02(-10.07%)
Sep 13, 2023 0.2600 0.2699 0.2300 0.2413 1,066,501 -0.03(-11.93%)
Sep 12, 2023 0.2800 0.2980 0.2600 0.2740 2,067,566 +0.02(+6.41%)
Sep 11, 2023 0.2600 0.2950 0.2414 0.2575 1,291,725 +0.00(+0.66%)
Sep 08, 2023 0.3000 0.3000 0.2430 0.2558 2,755,133 -0.08(-24.76%)
Sep 07, 2023 0.1770 0.3679 0.1765 0.3400 25,694,320 +0.16(+89.94%)
Sep 06, 2023 0.1830 0.1830 0.1700 0.1790 268,583 -0.00(-0.56%)
Sep 05, 2023 0.1800 0.1839 0.1785 0.1800 108,785 -0.00(-1.42%)
Sep 01, 2023 0.1842 0.1842 0.1785 0.1826 103,597 +0.00(+1.33%)
Aug 31, 2023 0.1893 0.1893 0.1785 0.1802 101,503 -0.00(-2.59%)
Aug 30, 2023 0.1830 0.1880 0.1786 0.1850 189,410 +0.00(+0.00%)
Aug 29, 2023 0.1850 0.1900 0.1785 0.1850 429,800 -0.01(-3.34%)
Aug 28, 2023 0.1850 0.1938 0.1850 0.1914 66,787 -0.00(-1.24%)
Aug 25, 2023 0.1992 0.1992 0.1822 0.1938 238,642 -0.01(-4.58%)
Aug 24, 2023 0.2000 0.2050 0.1810 0.2031 324,490 +0.00(+1.65%)
Aug 23, 2023 0.2057 0.2199 0.1800 0.1998 726,850 -0.01(-5.80%)
Aug 22, 2023 0.2051 0.2200 0.2000 0.2121 421,563 +0.01(+6.05%)
Aug 21, 2023 0.2037 0.2100 0.1860 0.2000 161,627 -0.00(-1.23%)
Aug 18, 2023 0.2180 0.2180 0.2010 0.2025 124,840 -0.01(-3.11%)
Aug 17, 2023 0.2090 0.2140 0.1850 0.2090 298,413 +0.01(+4.34%)
Aug 16, 2023 0.2000 0.2150 0.1710 0.2003 671,498 -0.01(-4.44%)
Aug 15, 2023 0.2080 0.2159 0.2022 0.2096 101,760 +0.00(+0.53%)
Aug 14, 2023 0.2170 0.2292 0.1861 0.2085 633,885 -0.01(-5.23%)
Aug 11, 2023 0.2050 0.2287 0.2050 0.2200 484,506 -0.01(-2.48%)
Aug 10, 2023 0.2480 0.2480 0.2200 0.2256 409,300 -0.02(-8.29%)
Aug 09, 2023 0.2400 0.2500 0.2350 0.2460 409,585 +0.00(+1.86%)
Aug 08, 2023 0.2410 0.2500 0.2400 0.2415 289,515 -0.01(-3.44%)
Aug 07, 2023 0.2570 0.2570 0.2450 0.2501 539,826 -0.01(-1.96%)
Aug 04, 2023 0.2530 0.2700 0.2450 0.2551 458,140 +0.00(+1.35%)
Aug 03, 2023 0.2580 0.2580 0.2430 0.2517 497,819 +0.00(+0.72%)
Aug 02, 2023 0.2580 0.2600 0.2400 0.2499 444,900 -0.02(-5.66%)
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.