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 (%)
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(-8.26%)
Feb 16, 2024 0.2622 0.3100 0.2621 0.2784 1,172,792 +0.01(+3.19%)
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 3,765,790 +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%)
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.