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

Kaixin Holdings (NQ: KXIN )

0.1289 -0.0001 (-0.08%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 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 (%)
Mar 28, 2024 0.2000 0.2090 0.1916 0.1994 253,872 -0.00(-0.80%)
Mar 27, 2024 0.1900 0.2149 0.1900 0.2010 250,417 +0.01(+4.80%)
Mar 26, 2024 0.1990 0.1990 0.1881 0.1918 97,947 +0.00(+0.95%)
Mar 25, 2024 0.1900 0.2000 0.1900 0.1900 89,729 -0.01(-2.61%)
Mar 22, 2024 0.2050 0.2050 0.1950 0.1951 137,950 -0.01(-4.88%)
Mar 21, 2024 0.2100 0.2125 0.2010 0.2051 92,159 +0.00(+1.74%)
Mar 20, 2024 0.2140 0.2140 0.2008 0.2016 63,125 -0.00(-1.27%)
Mar 19, 2024 0.1910 0.2100 0.1905 0.2042 145,935 +0.01(+4.02%)
Mar 18, 2024 0.2020 0.2020 0.1906 0.1963 136,423 +0.00(+1.76%)
Mar 15, 2024 0.1859 0.2000 0.1825 0.1929 177,978 +0.00(+0.63%)
Mar 14, 2024 0.2080 0.2082 0.1870 0.1917 352,767 -0.01(-4.29%)
Mar 13, 2024 0.2200 0.2184 0.1803 0.2003 1,067,552 -0.01(-5.92%)
Mar 12, 2024 0.2231 0.2309 0.2100 0.2129 300,484 -0.01(-4.57%)
Mar 11, 2024 0.2380 0.2398 0.2226 0.2231 167,320 -0.00(-1.06%)
Mar 08, 2024 0.2300 0.2480 0.2226 0.2255 300,515 +0.00(+0.09%)
Mar 07, 2024 0.2330 0.2335 0.2201 0.2253 385,692 -0.00(-1.83%)
Mar 06, 2024 0.2384 0.2384 0.2251 0.2295 192,113 -0.00(-0.78%)
Mar 05, 2024 0.2414 0.2520 0.2301 0.2313 473,620 -0.01(-2.12%)
Mar 04, 2024 0.2400 0.2540 0.2301 0.2363 899,409 -0.01(-4.29%)
Mar 01, 2024 0.2500 0.2500 0.2370 0.2469 240,136 +0.01(+4.22%)
Feb 29, 2024 0.2370 0.2588 0.2311 0.2369 542,620 +0.00(+0.77%)
Feb 28, 2024 0.2438 0.2488 0.2301 0.2351 538,535 -0.00(-2.04%)
Feb 27, 2024 0.2454 0.2640 0.2350 0.2400 679,529 -0.01(-5.14%)
Feb 26, 2024 0.2600 0.2698 0.2400 0.2530 210,249 +0.01(+2.39%)
Feb 23, 2024 0.2400 0.2701 0.2360 0.2471 879,499 +0.01(+2.92%)
Feb 22, 2024 0.2454 0.2600 0.2400 0.2401 733,480 -0.01(-5.10%)
Feb 21, 2024 0.2579 0.2598 0.2451 0.2530 329,287 -0.00(-0.94%)
Feb 20, 2024 0.2700 0.2755 0.2510 0.2554 475,926 -0.02(-7.80%)
Feb 16, 2024 0.2622 0.3100 0.2621 0.2770 1,172,792 +0.01(+2.67%)
Feb 15, 2024 0.2700 0.2770 0.2550 0.2698 1,324,941 -0.01(-1.86%)
Feb 14, 2024 0.2700 0.2850 0.2450 0.2749 959,899 -0.01(-4.81%)
Feb 13, 2024 0.3140 0.3400 0.2800 0.2888 1,672,625 -0.04(-12.48%)
Feb 12, 2024 0.2449 0.3400 0.2449 0.3300 4,165,145 +0.08(+30.69%)
Feb 09, 2024 0.2540 0.2700 0.2400 0.2525 1,800,915 -0.00(-0.59%)
Feb 08, 2024 0.2600 0.2798 0.2350 0.2540 3,007,966 +0.02(+8.92%)
Feb 07, 2024 0.2300 0.2710 0.2230 0.2332 3,764,787 +0.00(+1.39%)
Feb 06, 2024 0.2200 0.2600 0.2222 0.2300 1,825,129 +0.01(+3.56%)
Feb 05, 2024 0.2460 0.2660 0.2201 0.2221 1,677,599 -0.03(-10.55%)
Feb 02, 2024 0.2600 0.2849 0.2460 0.2483 1,378,901 -0.04(-14.38%)
Feb 01, 2024 0.3100 0.3196 0.2653 0.2900 2,498,032 +0.00(+0.49%)
Jan 31, 2024 0.7695 0.8500 0.2700 0.2886 17,113,568 -0.44(-60.47%)
Jan 30, 2024 0.8000 0.8498 0.7100 0.7300 1,027,467 -0.03(-3.57%)
Jan 29, 2024 0.5670 0.7983 0.5670 0.7570 649,643 +0.19(+33.46%)
Jan 26, 2024 0.6088 0.6088 0.5610 0.5672 141,002 -0.04(-6.96%)
Jan 25, 2024 0.5900 0.6260 0.5900 0.6096 114,754 +0.02(+3.32%)
Jan 24, 2024 0.6015 0.6379 0.5842 0.5900 250,292 -0.01(-1.65%)
Jan 23, 2024 0.6000 0.6180 0.5800 0.5999 93,517 +0.03(+5.25%)
Jan 22, 2024 0.5890 0.6000 0.5582 0.5700 44,792 -0.01(-1.30%)
Jan 19, 2024 0.6650 0.6700 0.5544 0.5775 173,796 -0.04(-6.40%)
Jan 18, 2024 0.6462 0.6600 0.6121 0.6170 35,872 -0.01(-2.36%)
Jan 17, 2024 0.6500 0.6790 0.6200 0.6319 74,149 -0.04(-6.54%)
Jan 16, 2024 0.6800 0.6800 0.6301 0.6761 47,623 +0.05(+7.28%)
Jan 12, 2024 0.6250 0.6400 0.5902 0.6302 44,584 +0.01(+1.65%)
Jan 11, 2024 0.6700 0.6800 0.5800 0.6200 178,413 -0.03(-4.62%)
Jan 10, 2024 0.6322 0.6600 0.6040 0.6500 50,628 -0.00(-0.17%)
Jan 09, 2024 0.6900 0.7899 0.6355 0.6511 621,274 -0.07(-9.44%)
Jan 08, 2024 0.7001 0.7205 0.6600 0.7190 360,135 +0.01(+1.22%)
Jan 05, 2024 0.8100 0.8219 0.6600 0.7103 543,964 -0.13(-15.84%)
Jan 04, 2024 0.8500 0.8450 0.8050 0.8440 71,402 +0.04(+4.83%)
Jan 03, 2024 0.8770 0.8799 0.8000 0.8051 66,202 -0.07(-8.25%)
Jan 02, 2024 0.8624 0.8969 0.8203 0.8775 22,167 -0.00(-0.28%)
Dec 29, 2023 0.8990 0.9283 0.8700 0.8800 189,938 -0.02(-2.11%)
Dec 28, 2023 0.8327 0.9400 0.8327 0.8990 327,273 +0.07(+8.03%)
Dec 27, 2023 0.8350 0.8600 0.8101 0.8322 118,404 -0.01(-0.93%)
Dec 26, 2023 0.8500 0.8750 0.8100 0.8400 62,703 -0.01(-0.69%)
Dec 22, 2023 0.8735 0.9000 0.8296 0.8458 122,082 -0.03(-2.89%)
Dec 21, 2023 0.8900 0.9347 0.8502 0.8710 404,350 -0.02(-1.69%)
Dec 20, 2023 1.080 1.080 0.8860 0.8860 161,239 -0.03(-3.20%)
Dec 19, 2023 1.060 1.060 0.8633 0.9153 310,331 -0.05(-5.65%)
Dec 18, 2023 1.120 1.130 0.9601 0.9701 275,264 -0.08(-7.61%)
Dec 15, 2023 1.260 1.260 1.010 1.050 628,271 -0.22(-17.65%)
Dec 14, 2023 1.220 1.350 1.100 1.275 521,341 +0.09(+8.05%)
Dec 13, 2023 1.160 1.400 0.9500 1.180 1,522,157 -0.10(-7.81%)
Dec 12, 2023 1.450 2.010 0.7200 1.280 7,430,095 -0.34(-20.99%)
Dec 11, 2023 1.640 1.640 1.400 1.620 301,937 -0.07(-4.14%)
Dec 08, 2023 1.470 1.810 1.400 1.690 969,139 +0.27(+19.01%)
Dec 07, 2023 1.470 1.500 1.390 1.420 41,976 -0.09(-5.96%)
Dec 06, 2023 1.470 1.580 1.460 1.510 84,484 -0.01(-0.66%)
Dec 05, 2023 1.560 1.560 1.420 1.520 66,170 +0.01(+0.66%)
Dec 04, 2023 1.560 1.630 1.470 1.510 92,956 -0.12(-7.36%)
Dec 01, 2023 1.730 1.730 1.540 1.630 140,925 -0.02(-1.21%)
Nov 30, 2023 1.670 1.680 1.570 1.650 97,840 -0.02(-1.20%)
Nov 29, 2023 1.690 1.745 1.660 1.670 80,191 +0.00(+0.00%)
Nov 28, 2023 1.770 1.772 1.600 1.670 177,826 -0.11(-6.18%)
Nov 27, 2023 1.760 1.900 1.602 1.780 315,105 +0.02(+1.14%)
Nov 24, 2023 1.810 1.909 1.730 1.760 108,221 -0.14(-7.37%)
Nov 22, 2023 1.980 2.100 1.800 1.900 115,274 -0.04(-2.06%)
Nov 21, 2023 2.060 2.140 1.890 1.940 87,704 -0.11(-5.37%)
Nov 20, 2023 2.190 2.481 2.000 2.050 174,201 -0.14(-6.39%)
Nov 17, 2023 2.120 2.210 2.010 2.190 136,558 +0.10(+4.78%)
Nov 16, 2023 2.030 2.130 1.900 2.090 191,582 -0.05(-2.34%)
Nov 15, 2023 2.040 2.240 1.860 2.140 561,582 +0.19(+9.74%)
Nov 14, 2023 1.970 2.160 1.900 1.950 84,024 +0.07(+3.72%)
Nov 13, 2023 1.826 1.915 1.740 1.880 16,889 +0.07(+3.87%)
Nov 10, 2023 1.820 1.920 1.680 1.810 165,645 +0.04(+2.26%)
Nov 09, 2023 2.230 2.230 1.660 1.770 253,186 -0.44(-19.91%)
Nov 08, 2023 2.300 2.620 2.150 2.210 250,322 +0.02(+0.91%)
Nov 07, 2023 3.000 3.150 2.100 2.190 432,966 -1.32(-37.61%)
Nov 06, 2023 3.290 3.515 2.750 3.510 907,484 +0.01(+0.29%)
Nov 03, 2023 2.260 3.550 2.260 3.500 728,190 +1.05(+42.86%)
Nov 02, 2023 2.280 2.980 2.110 2.450 762,197 +0.12(+5.15%)
Nov 01, 2023 1.940 2.380 1.780 2.330 337,667 +0.36(+18.27%)
Oct 31, 2023 1.680 2.170 1.510 1.970 1,045,225 +0.30(+17.96%)
Oct 30, 2023 1.010 1.830 1.000 1.670 5,978,665 +0.67(+66.33%)
Oct 27, 2023 1.070 1.070 1.000 1.004 12,900 -0.05(-4.38%)
Oct 26, 2023 1.155 1.155 1.000 1.050 26,539 -0.07(-6.25%)
Oct 25, 2023 1.210 1.205 1.120 1.120 14,299 -0.03(-2.61%)
Oct 24, 2023 1.430 1.430 1.120 1.150 17,161 +0.04(+3.60%)
Oct 23, 2023 1.110 1.180 1.110 1.110 15,924 -0.02(-1.77%)
Oct 20, 2023 1.140 1.232 1.110 1.130 8,920 -0.03(-2.59%)
Oct 19, 2023 1.190 1.240 1.150 1.160 10,658 -0.03(-2.52%)
Oct 18, 2023 1.220 1.250 1.160 1.190 5,439 -0.01(-0.83%)
Oct 17, 2023 1.200 1.237 1.132 1.200 9,644 +0.01(+0.84%)
Oct 16, 2023 1.210 1.230 1.150 1.190 47,155 -0.06(-4.80%)
Oct 13, 2023 1.240 1.270 1.110 1.250 85,736 +0.13(+11.61%)
Oct 12, 2023 1.130 1.210 1.080 1.120 61,723 -0.03(-2.61%)
Oct 11, 2023 1.150 1.440 1.150 1.150 139,543 +0.00(+0.00%)
Oct 10, 2023 1.100 1.240 1.100 1.150 56,081 +0.08(+7.48%)
Oct 09, 2023 1.170 1.190 1.050 1.070 42,163 -0.09(-7.76%)
Oct 06, 2023 1.130 1.230 1.060 1.160 31,993 -0.01(-0.85%)
Oct 05, 2023 1.290 1.290 0.9646 1.170 68,333 -0.05(-4.10%)
Oct 04, 2023 1.500 1.500 1.210 1.220 41,173 -0.15(-10.95%)
Oct 03, 2023 1.620 1.620 1.310 1.370 34,202 -0.25(-15.43%)
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 -0.19(-5.99%)
Sep 14, 2023 3.600 3.675 3.158 3.255 111,489 -0.36(-10.07%)
Sep 13, 2023 3.900 4.048 3.450 3.619 71,100 -0.49(-11.93%)
Sep 12, 2023 4.200 4.470 3.900 4.110 137,837 +0.25(+6.41%)
Sep 11, 2023 3.900 4.425 3.621 3.862 86,115 +0.03(+0.66%)
Sep 08, 2023 4.500 4.500 3.645 3.837 183,675 -1.26(-24.76%)
Sep 07, 2023 2.655 5.519 2.647 5.100 1,712,954 +2.41(+89.94%)
Sep 06, 2023 2.745 2.745 2.550 2.685 17,905 -0.02(-0.56%)
Sep 05, 2023 2.700 2.759 2.678 2.700 7,252 -0.04(-1.42%)
Sep 01, 2023 2.763 2.763 2.678 2.739 6,906 +0.04(+1.33%)
Aug 31, 2023 2.840 2.840 2.678 2.703 6,766 -0.07(-2.59%)
Aug 30, 2023 2.745 2.820 2.679 2.775 12,627 +0.00(+0.00%)
Aug 29, 2023 2.775 2.850 2.678 2.775 28,653 -0.10(-3.34%)
Aug 28, 2023 2.775 2.907 2.775 2.871 4,452 -0.04(-1.24%)
Aug 25, 2023 2.988 2.988 2.733 2.907 15,909 -0.14(-4.58%)
Aug 24, 2023 3.000 3.075 2.715 3.046 21,632 +0.05(+1.65%)
Aug 23, 2023 3.086 3.299 2.700 2.997 48,456 -0.18(-5.80%)
Aug 22, 2023 3.076 3.300 3.000 3.182 28,104 +0.18(+6.05%)
Aug 21, 2023 3.055 3.150 2.790 3.000 10,775 -0.04(-1.23%)
Aug 18, 2023 3.270 3.270 3.015 3.038 8,322 -0.10(-3.11%)
Aug 17, 2023 3.135 3.210 2.775 3.135 19,894 +0.13(+4.34%)
Aug 16, 2023 3.000 3.225 2.565 3.005 44,766 -0.14(-4.44%)
Aug 15, 2023 3.120 3.239 3.033 3.144 6,784 +0.02(+0.53%)
Aug 14, 2023 3.255 3.438 2.792 3.127 42,259 -0.17(-5.23%)
Aug 11, 2023 3.075 3.430 3.075 3.300 32,300 -0.08(-2.48%)
Aug 10, 2023 3.720 3.720 3.300 3.384 27,286 -0.31(-8.29%)
Aug 09, 2023 3.600 3.750 3.525 3.690 27,305 +0.07(+1.86%)
Aug 08, 2023 3.615 3.750 3.600 3.623 19,301 -0.13(-3.44%)
Aug 07, 2023 3.855 3.855 3.675 3.752 35,988 -0.07(-1.96%)
Aug 04, 2023 3.795 4.050 3.675 3.826 30,542 +0.05(+1.35%)
Aug 03, 2023 3.870 3.870 3.645 3.776 33,187 +0.03(+0.72%)
Aug 02, 2023 3.870 3.900 3.600 3.748 29,660 -0.23(-5.66%)
Aug 01, 2023 3.750 3.975 3.796 3.974 49,735 +0.06(+1.49%)
Jul 31, 2023 4.093 4.093 3.825 3.915 73,102 -0.01(-0.19%)
Jul 28, 2023 4.005 4.120 3.900 3.922 18,180 +0.02(+0.58%)
Jul 27, 2023 4.095 4.200 3.826 3.900 16,127 -0.19(-4.76%)
Jul 26, 2023 4.050 4.425 3.900 4.095 80,695 -0.01(-0.29%)
Jul 25, 2023 4.230 4.500 4.050 4.107 28,000 +0.10(+2.51%)
Jul 24, 2023 4.050 4.275 3.990 4.006 9,738 -0.10(-2.52%)
Jul 21, 2023 4.050 4.278 4.050 4.110 20,162 -0.01(-0.25%)
Jul 20, 2023 4.020 4.185 3.908 4.120 18,973 +0.06(+1.59%)
Jul 19, 2023 4.165 4.167 4.050 4.056 11,212 -0.05(-1.24%)
Jul 18, 2023 4.090 4.245 3.977 4.107 17,393 -0.15(-3.59%)
Jul 17, 2023 4.215 4.275 4.065 4.260 9,376 +0.08(+1.79%)
Jul 14, 2023 4.200 4.350 4.058 4.185 14,417 -0.12(-2.79%)
Jul 13, 2023 4.350 4.407 4.200 4.305 24,352 -0.02(-0.42%)
Jul 12, 2023 4.563 4.680 4.200 4.323 24,833 -0.06(-1.44%)
Jul 11, 2023 4.380 4.484 4.268 4.386 10,721 +0.11(+2.60%)
Jul 10, 2023 4.255 4.498 4.050 4.275 11,731 -0.06(-1.38%)
Jul 07, 2023 4.500 4.545 4.216 4.335 28,245 +0.06(+1.40%)
Jul 06, 2023 4.650 4.650 4.205 4.275 14,462 -0.30(-6.56%)
Jul 05, 2023 4.500 4.769 4.388 4.575 20,355 -0.22(-4.51%)
Jul 03, 2023 4.650 4.800 4.500 4.791 3,601 +0.14(+3.03%)
Jun 30, 2023 4.582 4.725 4.426 4.650 18,710 -0.07(-1.56%)
Jun 29, 2023 4.938 4.980 4.515 4.723 37,329 -0.37(-7.22%)
Jun 28, 2023 4.800 5.100 4.803 5.091 9,970 +0.12(+2.38%)
Jun 27, 2023 5.064 5.100 4.816 4.973 16,621 -0.13(-2.53%)
Jun 26, 2023 5.400 5.400 5.100 5.101 8,411 -0.30(-5.53%)
Jun 23, 2023 5.250 5.430 5.101 5.400 16,078 +0.15(+2.89%)
Jun 22, 2023 4.911 5.250 4.801 5.248 11,099 +0.19(+3.67%)
Jun 21, 2023 4.667 5.400 4.650 5.062 36,835 +0.25(+5.24%)
Jun 20, 2023 4.650 4.935 4.650 4.811 12,122 -0.06(-1.32%)
Jun 16, 2023 4.785 4.875 4.657 4.875 8,546 +0.06(+1.25%)
Jun 15, 2023 4.800 4.815 4.482 4.815 15,069 +0.06(+1.17%)
May 08, 2023 4.530 4.836 4.530 4.760 7,514 +0.15(+3.25%)
May 05, 2023 4.622 4.650 4.537 4.609 5,008 +0.08(+1.75%)
May 04, 2023 4.650 4.894 4.515 4.530 13,341 -0.49(-9.82%)
May 03, 2023 4.977 5.097 4.803 5.024 14,134 -0.05(-0.92%)
May 02, 2023 4.970 5.109 4.697 5.070 6,383 +0.12(+2.42%)
May 01, 2023 4.857 5.100 4.846 4.950 6,595 -0.06(-1.14%)
Apr 28, 2023 4.800 5.550 4.800 5.007 15,512 -0.00(-0.06%)
Apr 27, 2023 4.830 5.010 4.695 5.010 7,080 +0.20(+4.24%)
Apr 26, 2023 4.800 4.946 4.680 4.806 11,982 -0.14(-2.88%)
Apr 25, 2023 4.800 5.100 4.800 4.949 5,913 -0.00(-0.03%)
Apr 24, 2023 4.950 5.100 4.801 4.950 5,381 -0.09(-1.84%)
Apr 21, 2023 5.250 5.250 5.040 5.043 5,567 -0.00(-0.06%)
Apr 20, 2023 5.043 5.250 4.950 5.046 11,169 -0.28(-5.24%)
Apr 19, 2023 5.430 5.519 5.250 5.325 10,360 -0.10(-1.83%)
Apr 18, 2023 5.550 5.685 5.400 5.424 15,637 -0.35(-6.08%)
Apr 17, 2023 5.850 6.225 5.655 5.775 28,316 +0.11(+1.99%)
Apr 14, 2023 5.700 6.149 5.625 5.662 12,407 -0.49(-7.93%)
Apr 13, 2023 6.000 6.300 5.775 6.150 20,302 -0.05(-0.77%)
Apr 12, 2023 6.120 6.300 6.075 6.198 22,157 -0.55(-8.18%)
Apr 11, 2023 6.150 6.750 6.165 6.750 20,419 +0.60(+9.76%)
Apr 10, 2023 6.900 7.575 6.016 6.150 21,208 -0.60(-8.91%)
Apr 06, 2023 6.990 7.257 6.683 6.752 10,724 +0.15(+2.30%)
Apr 05, 2023 6.900 6.870 6.300 6.600 10,752 -0.62(-8.52%)
Apr 04, 2023 7.695 7.779 7.215 7.215 12,871 -0.48(-6.24%)
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.