Skip to main content

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

Historical Prices

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.