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

Kaixin Holdings (NQ: KXIN )

1.980 +0.020 (+1.02%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 2.290 2.370 1.820 1.980 9,069,906 +0.02(+1.02%)
Nov 26, 2024 1.900 2.200 1.900 1.960 233,519 -0.03(-1.51%)
Nov 25, 2024 2.110 2.130 1.840 1.990 327,915 -0.13(-6.13%)
Nov 22, 2024 2.310 2.390 2.010 2.120 465,162 -0.21(-9.01%)
Nov 21, 2024 2.480 2.600 2.330 2.330 383,285 -0.19(-7.54%)
Nov 20, 2024 2.590 2.700 2.470 2.520 292,050 -0.05(-1.95%)
Nov 19, 2024 2.450 2.730 2.360 2.570 543,851 +0.21(+8.90%)
Nov 18, 2024 2.510 2.690 2.330 2.360 599,549 -0.24(-9.23%)
Nov 15, 2024 2.500 2.765 2.280 2.600 1,085,978 +0.10(+4.00%)
Nov 14, 2024 4.080 4.200 2.440 2.500 4,477,620 -1.68(-40.19%)
Nov 13, 2024 5.050 7.300 3.910 4.180 46,830,376 +1.26(+43.15%)
Nov 12, 2024 3.100 3.100 2.800 2.920 173,201 -0.12(-3.95%)
Nov 11, 2024 3.220 3.220 2.930 3.040 205,915 -0.26(-7.88%)
Nov 08, 2024 3.500 3.520 3.130 3.300 179,919 -0.30(-8.33%)
Nov 07, 2024 3.910 4.000 3.600 3.600 292,472 -0.24(-6.25%)
Nov 06, 2024 4.030 4.091 3.600 3.840 243,289 -0.42(-9.86%)
Nov 05, 2024 3.900 5.350 3.800 4.260 1,692,762 +0.42(+10.94%)
Nov 04, 2024 4.320 4.350 3.820 3.840 163,854 -0.48(-11.11%)
Nov 01, 2024 4.180 4.560 3.900 4.320 194,429 +0.24(+5.88%)
Oct 31, 2024 4.150 4.290 3.860 4.080 229,693 -0.07(-1.69%)
Oct 30, 2024 4.760 4.760 4.090 4.150 241,708 -0.43(-9.39%)
Oct 29, 2024 4.460 5.000 4.280 4.580 436,443 +0.03(+0.66%)
Oct 28, 2024 5.430 5.461 4.250 4.550 724,452 -0.82(-15.27%)
Oct 25, 2024 6.380 7.000 5.370 5.370 1,155,657 -1.02(-15.96%)
Oct 24, 2024 5.868 7.200 5.220 6.390 327,867 -0.45(-6.58%)
Oct 23, 2024 9.000 9.120 6.834 6.840 278,643 -2.58(-27.39%)
Oct 22, 2024 9.960 10.01 9.300 9.420 72,595 -0.68(-6.77%)
Oct 21, 2024 10.40 10.42 9.600 10.10 97,012 -0.52(-4.91%)
Oct 18, 2024 10.80 11.60 10.32 10.63 587,110 +1.02(+10.62%)
Oct 17, 2024 9.300 10.07 9.300 9.606 58,253 -0.59(-5.82%)
Oct 16, 2024 9.600 10.86 8.760 10.20 192,186 +0.36(+3.66%)
Oct 15, 2024 9.600 11.24 9.330 9.840 172,679 -0.36(-3.53%)
Oct 14, 2024 11.40 12.00 9.240 10.20 322,283 -2.31(-18.47%)
Oct 11, 2024 13.21 13.38 11.77 12.51 201,151 -0.27(-2.11%)
Oct 10, 2024 16.61 16.61 12.78 12.78 417,535 -2.04(-13.77%)
Oct 09, 2024 12.13 18.49 11.04 14.82 2,665,616 +4.02(+37.22%)
Oct 08, 2024 13.80 16.20 10.80 10.80 405,975 -5.19(-32.46%)
Oct 07, 2024 19.20 20.39 14.00 15.99 504,840 -4.74(-22.87%)
Oct 04, 2024 25.31 29.54 19.86 20.73 925,644 -5.67(-21.48%)
Oct 03, 2024 15.89 27.37 13.78 26.40 2,908,722 +5.87(+28.62%)
Oct 02, 2024 12.30 21.92 11.40 20.53 11,039,920 +12.97(+171.51%)
Oct 01, 2024 10.15 10.43 6.546 7.560 586,418 -4.16(-35.52%)
Sep 30, 2024 12.60 17.70 10.90 11.72 8,437,962 +6.32(+117.11%)
Sep 27, 2024 6.480 7.404 5.160 5.400 228,617 -1.02(-15.89%)
Sep 26, 2024 5.100 6.834 5.010 6.420 334,911 +1.51(+30.81%)
Sep 25, 2024 4.620 5.160 4.620 4.908 86,862 +0.35(+7.63%)
Sep 24, 2024 4.308 5.166 4.164 4.560 204,006 -0.03(-0.65%)
Sep 23, 2024 5.700 5.940 3.918 4.590 1,023,519 +0.03(+0.66%)
Sep 20, 2024 4.380 5.040 4.272 4.560 259,002 +0.46(+11.11%)
Sep 19, 2024 4.134 4.152 3.900 4.104 43,820 +0.01(+0.29%)
Sep 18, 2024 4.140 4.320 3.960 4.092 53,005 +0.02(+0.44%)
Sep 17, 2024 4.086 4.194 3.960 4.074 34,238 -0.09(-2.16%)
Sep 16, 2024 4.470 4.470 3.972 4.164 58,785 -0.19(-4.41%)
Sep 13, 2024 4.380 4.740 4.200 4.356 206,718 +0.08(+1.97%)
Sep 12, 2024 4.386 4.452 4.128 4.272 36,160 -0.25(-5.57%)
Sep 11, 2024 4.086 4.680 4.020 4.524 87,322 +0.31(+7.41%)
Sep 10, 2024 4.140 4.374 3.930 4.212 49,312 -0.01(-0.28%)
Sep 09, 2024 4.500 4.554 4.200 4.224 60,775 -0.76(-15.18%)
Sep 06, 2024 4.380 5.094 4.284 4.980 241,244 +0.75(+17.73%)
Sep 05, 2024 4.314 4.380 4.026 4.230 27,836 +0.04(+0.86%)
Sep 04, 2024 4.200 4.500 3.936 4.194 67,044 +0.23(+5.91%)
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.