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

Kaixin Holdings (NQ: KXIN )

0.0760 -0.0040 (-5.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 0.0730 0.0840 0.0712 0.0760 15,540,133 +0.01(+11.11%)
Sep 19, 2024 0.0689 0.0692 0.0650 0.0684 2,629,207 +0.00(+0.29%)
Sep 18, 2024 0.0690 0.0720 0.0660 0.0682 3,180,313 +0.00(+0.44%)
Sep 17, 2024 0.0681 0.0699 0.0660 0.0679 2,054,292 -0.00(-2.16%)
Sep 16, 2024 0.0745 0.0745 0.0662 0.0694 3,527,115 -0.00(-4.41%)
Sep 13, 2024 0.0730 0.0790 0.0700 0.0726 12,403,138 +0.00(+1.97%)
Sep 12, 2024 0.0731 0.0742 0.0688 0.0712 2,169,621 -0.00(-5.57%)
Sep 11, 2024 0.0681 0.0780 0.0670 0.0754 5,239,355 +0.01(+7.41%)
Sep 10, 2024 0.0690 0.0729 0.0655 0.0702 2,958,731 -0.00(-0.28%)
Sep 09, 2024 0.0750 0.0759 0.0700 0.0704 3,646,531 -0.01(-15.18%)
Sep 06, 2024 0.0730 0.0849 0.0714 0.0830 14,474,660 +0.01(+17.73%)
Sep 05, 2024 0.0719 0.0730 0.0671 0.0705 1,670,184 +0.00(+0.86%)
Sep 04, 2024 0.0700 0.0750 0.0656 0.0699 4,022,664 +0.00(+5.91%)
Sep 03, 2024 0.0700 0.0700 0.0654 0.0660 1,266,110 -0.00(-3.79%)
Aug 30, 2024 0.0702 0.0729 0.0680 0.0686 2,251,281 -0.00(-5.77%)
Aug 29, 2024 0.0663 0.0770 0.0636 0.0728 8,326,040 -0.00(-3.19%)
Aug 28, 2024 0.0896 0.0896 0.0738 0.0752 11,151,342 -0.01(-8.07%)
Aug 27, 2024 0.0810 0.0855 0.0810 0.0818 4,030,697 +0.00(+0.62%)
Aug 26, 2024 0.0840 0.0875 0.0800 0.0813 3,677,545 -0.00(-1.81%)
Aug 23, 2024 0.0800 0.0890 0.0770 0.0828 12,211,516 +0.00(+4.94%)
Aug 22, 2024 0.0870 0.0870 0.0745 0.0789 21,960,784 -0.00(-5.62%)
Aug 21, 2024 0.0900 0.0900 0.0780 0.0836 2,460,165 -0.01(-7.11%)
Aug 20, 2024 0.0940 0.0940 0.0845 0.0900 1,564,555 -0.00(-1.85%)
Aug 19, 2024 0.0910 0.0960 0.0890 0.0917 952,132 -0.00(-1.61%)
Aug 16, 2024 0.0936 0.0970 0.0910 0.0932 1,207,379 +0.00(+3.56%)
Aug 15, 2024 0.0925 0.0931 0.0850 0.0900 1,260,543 +0.00(+0.00%)
Aug 14, 2024 0.0900 0.0927 0.0854 0.0900 504,559 -0.00(-4.36%)
Aug 13, 2024 0.0912 0.0969 0.0851 0.0941 408,391 -0.00(-0.32%)
Aug 12, 2024 0.1000 0.1000 0.0906 0.0944 853,431 -0.01(-9.23%)
Aug 09, 2024 0.0920 0.1047 0.0881 0.1040 1,602,047 +0.01(+5.80%)
Aug 08, 2024 0.0943 0.0983 0.0912 0.0983 437,825 +0.00(+1.13%)
Aug 07, 2024 0.0960 0.1030 0.0920 0.0972 1,161,541 -0.00(-0.72%)
Aug 06, 2024 0.0950 0.1016 0.0882 0.0979 998,288 +0.01(+5.38%)
Aug 05, 2024 0.0970 0.0970 0.0812 0.0929 1,624,961 -0.01(-7.84%)
Aug 02, 2024 0.1004 0.1018 0.0921 0.1008 2,493,283 -0.00(-4.27%)
Aug 01, 2024 0.1180 0.1190 0.1020 0.1053 9,516,816 -0.01(-5.56%)
Jul 31, 2024 0.1140 0.1157 0.1111 0.1115 5,616,953 -0.00(-2.19%)
Jul 30, 2024 0.1155 0.1189 0.1105 0.1140 1,121,013 -0.00(-2.15%)
Jul 29, 2024 0.1150 0.1196 0.1050 0.1165 1,264,312 +0.01(+5.91%)
Jul 26, 2024 0.1160 0.1160 0.1084 0.1100 850,983 -0.00(-3.25%)
Jul 25, 2024 0.1180 0.1217 0.1105 0.1137 1,262,976 -0.01(-6.57%)
Jul 24, 2024 0.1115 0.1249 0.1115 0.1217 2,003,997 +0.00(+2.10%)
Jul 23, 2024 0.1145 0.1259 0.1123 0.1192 7,087,262 +0.00(+1.88%)
Jul 22, 2024 0.1126 0.1190 0.1050 0.1170 1,449,928 +0.01(+6.17%)
Jul 19, 2024 0.1183 0.1196 0.1013 0.1102 3,239,441 -0.01(-7.71%)
Jul 18, 2024 0.1224 0.1300 0.1180 0.1194 3,654,720 -0.00(-2.53%)
Jul 17, 2024 0.1200 0.1239 0.1180 0.1225 730,398 +0.00(+2.00%)
Jul 16, 2024 0.1209 0.1248 0.1154 0.1201 666,127 -0.00(-0.74%)
Jul 15, 2024 0.1249 0.1271 0.1171 0.1210 2,102,841 -0.00(-3.20%)
Jul 12, 2024 0.1280 0.1340 0.1220 0.1250 2,815,103 -0.00(-2.42%)
Jul 11, 2024 0.1350 0.1350 0.1270 0.1281 2,083,917 -0.01(-5.11%)
Jul 10, 2024 0.1294 0.1577 0.1253 0.1350 5,981,294 +0.01(+4.25%)
Jul 09, 2024 0.1377 0.1377 0.1260 0.1295 885,524 -0.01(-4.07%)
Jul 08, 2024 0.1310 0.1380 0.1291 0.1350 1,041,407 +0.00(+3.69%)
Jul 05, 2024 0.1312 0.1384 0.1287 0.1302 837,104 -0.00(-0.84%)
Jul 03, 2024 0.1287 0.1340 0.1287 0.1313 421,333 +0.00(+2.98%)
Jul 02, 2024 0.1280 0.1448 0.1207 0.1275 3,026,254 -0.00(-2.60%)
Jul 01, 2024 0.1300 0.1350 0.1261 0.1309 720,505 -0.00(-0.76%)
Jun 28, 2024 0.1370 0.1375 0.1288 0.1319 1,498,350 -0.01(-7.11%)
Jun 27, 2024 0.1399 0.1431 0.1336 0.1420 1,526,093 +0.00(+2.82%)
Jun 26, 2024 0.1400 0.1447 0.1330 0.1381 1,050,468 -0.01(-6.18%)
Jun 25, 2024 0.1540 0.1540 0.1400 0.1472 871,786 -0.00(-1.67%)
Jun 24, 2024 0.1359 0.1550 0.1340 0.1497 2,216,217 +0.01(+6.85%)
Jun 21, 2024 0.1246 0.1514 0.1246 0.1401 2,714,449 +0.01(+9.03%)
Jun 20, 2024 0.1288 0.1331 0.1253 0.1285 1,092,162 -0.01(-4.18%)
Jun 18, 2024 0.1317 0.1380 0.1287 0.1341 1,851,117 +0.01(+4.44%)
Jun 17, 2024 0.1501 0.1501 0.1231 0.1284 2,167,399 -0.02(-14.34%)
Jun 14, 2024 0.1450 0.1548 0.1411 0.1499 1,507,274 -0.01(-4.16%)
Jun 13, 2024 0.1570 0.1590 0.1437 0.1564 3,084,117 +0.00(+0.13%)
Jun 12, 2024 0.1580 0.1658 0.1429 0.1562 4,519,598 -0.02(-12.10%)
Jun 11, 2024 0.1900 0.2110 0.1560 0.1777 86,495,896 +0.04(+28.03%)
Jun 10, 2024 0.1398 0.1533 0.1330 0.1388 530,183 +0.00(+3.50%)
Jun 07, 2024 0.1335 0.1447 0.1330 0.1341 1,657,304 -0.01(-9.76%)
Jun 06, 2024 0.1588 0.1588 0.1459 0.1486 720,041 -0.01(-4.62%)
Jun 05, 2024 0.1495 0.1588 0.1411 0.1558 937,814 +0.01(+6.06%)
Jun 04, 2024 0.1545 0.1545 0.1405 0.1469 1,411,977 -0.01(-5.77%)
Jun 03, 2024 0.1555 0.1600 0.1500 0.1559 630,132 +0.00(+0.97%)
May 31, 2024 0.1648 0.1699 0.1521 0.1544 1,093,111 -0.01(-5.62%)
May 30, 2024 0.1674 0.1840 0.1601 0.1636 1,582,867 -0.01(-5.21%)
May 29, 2024 0.1748 0.1950 0.1621 0.1726 2,537,613 -0.03(-14.64%)
May 28, 2024 0.1560 0.2055 0.1539 0.2022 6,899,849 +0.05(+31.47%)
May 24, 2024 0.1550 0.1660 0.1501 0.1538 1,895,493 -0.00(-0.13%)
May 23, 2024 0.1761 0.1790 0.1515 0.1540 2,010,864 -0.03(-14.30%)
May 22, 2024 0.1750 0.2100 0.1750 0.1797 1,810,387 -0.02(-10.02%)
May 21, 2024 0.1700 0.2000 0.1700 0.1997 3,589,105 -0.01(-3.06%)
May 20, 2024 0.2050 0.2390 0.1910 0.2060 6,688,123 -0.01(-3.29%)
May 17, 2024 0.3649 0.4250 0.1701 0.2130 58,362,876 -0.01(-3.18%)
May 16, 2024 0.1300 0.3100 0.1240 0.2200 34,057,836 +0.09(+71.61%)
May 15, 2024 0.1274 0.1315 0.1200 0.1282 469,033 -0.01(-3.75%)
May 14, 2024 0.1313 0.1400 0.1120 0.1332 1,204,172 +0.01(+6.82%)
May 13, 2024 0.1200 0.1300 0.1103 0.1247 1,143,444 +0.01(+9.96%)
May 10, 2024 0.1260 0.1344 0.1061 0.1134 1,526,968 -0.02(-12.70%)
May 09, 2024 0.1292 0.1346 0.1266 0.1299 464,351 +0.00(+0.46%)
May 08, 2024 0.1315 0.1350 0.1251 0.1293 400,344 -0.01(-4.65%)
May 07, 2024 0.1390 0.1390 0.1260 0.1356 569,905 -0.00(-2.45%)
May 06, 2024 0.1350 0.1449 0.1260 0.1390 1,331,911 +0.01(+9.02%)
May 03, 2024 0.1355 0.1355 0.1243 0.1275 590,070 -0.01(-4.71%)
May 02, 2024 0.1234 0.1355 0.1234 0.1338 1,132,367 +0.00(+3.00%)
May 01, 2024 0.1289 0.1349 0.1238 0.1299 251,765 +0.00(+2.69%)
Apr 30, 2024 0.1355 0.1355 0.1240 0.1265 449,949 +0.00(+1.77%)
Apr 29, 2024 0.1323 0.1323 0.1215 0.1243 357,851 -0.00(-3.57%)
Apr 26, 2024 0.1299 0.1370 0.1214 0.1289 786,034 -0.00(-0.08%)
Apr 25, 2024 0.1240 0.1380 0.1206 0.1290 791,855 +0.00(+2.54%)
Apr 24, 2024 0.1260 0.1300 0.1201 0.1258 471,909 +0.00(+0.00%)
Apr 23, 2024 0.1296 0.1350 0.1225 0.1258 738,858 -0.01(-7.36%)
Apr 22, 2024 0.1180 0.1470 0.1157 0.1358 1,425,287 +0.01(+12.23%)
Apr 19, 2024 0.1261 0.1261 0.1170 0.1210 693,522 -0.01(-6.92%)
Apr 18, 2024 0.1191 0.1323 0.1125 0.1300 1,432,833 +0.01(+6.12%)
Apr 17, 2024 0.1200 0.1350 0.1120 0.1225 1,789,727 -0.00(-2.78%)
Apr 16, 2024 0.1379 0.1400 0.1218 0.1260 18,444,852 -0.02(-16.00%)
Apr 15, 2024 0.1837 0.1837 0.1500 0.1500 692,224 -0.03(-18.03%)
Apr 12, 2024 0.1737 0.1889 0.1670 0.1830 736,791 +0.01(+5.35%)
Apr 11, 2024 0.1712 0.1890 0.1701 0.1737 598,553 -0.00(-2.69%)
Apr 10, 2024 0.1830 0.1849 0.1731 0.1785 106,444 -0.00(-1.49%)
Apr 09, 2024 0.2000 0.1971 0.1801 0.1812 149,070 -0.00(-1.52%)
Apr 08, 2024 0.1810 0.2047 0.1731 0.1840 319,980 +0.01(+3.66%)
Apr 05, 2024 0.1810 0.1850 0.1723 0.1775 93,703 -0.00(-1.39%)
Apr 04, 2024 0.1800 0.1800 0.1710 0.1800 114,298 +0.01(+3.15%)
Apr 03, 2024 0.1855 0.1855 0.1680 0.1745 214,646 -0.01(-3.38%)
Apr 02, 2024 0.1900 0.1900 0.1804 0.1806 112,890 -0.01(-3.42%)
Apr 01, 2024 0.1950 0.1989 0.1810 0.1870 1,528,822 -0.01(-6.22%)
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(-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%)
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.