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

Kaixin Holdings - Ordinary Shares (NQ: KXIN )

1.400 +0.080 (+6.06%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 14, 2025 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 14, 2025 1.400 1.439 1.360 1.400 541,617 +0.08(+6.06%)
Feb 13, 2025 1.350 1.370 1.315 1.320 243,465 -0.02(-1.49%)
Feb 12, 2025 1.364 1.430 1.320 1.340 184,557 -0.05(-3.60%)
Feb 11, 2025 1.450 1.450 1.330 1.390 220,072 +0.04(+2.97%)
Feb 10, 2025 1.350 1.376 1.320 1.350 93,915 -0.04(-2.88%)
Feb 07, 2025 1.395 1.446 1.380 1.390 46,588 -0.01(-0.71%)
Feb 06, 2025 1.400 1.420 1.380 1.400 49,130 -0.02(-1.41%)
Feb 05, 2025 1.410 1.440 1.370 1.420 51,888 +0.01(+0.71%)
Feb 04, 2025 1.340 1.426 1.320 1.410 120,586 +0.09(+6.82%)
Feb 03, 2025 1.340 1.390 1.300 1.320 111,971 -0.06(-4.35%)
Jan 31, 2025 1.420 1.490 1.330 1.380 218,172 -0.03(-2.13%)
Jan 30, 2025 1.360 1.430 1.351 1.410 82,340 +0.04(+2.92%)
Jan 29, 2025 1.400 1.500 1.300 1.370 319,146 -0.08(-5.52%)
Jan 28, 2025 1.420 1.500 1.350 1.450 385,603 -0.01(-0.68%)
Jan 27, 2025 1.480 1.500 1.350 1.460 268,099 -0.03(-2.01%)
Jan 24, 2025 1.420 1.490 1.420 1.490 234,579 +0.05(+3.47%)
Jan 23, 2025 1.470 1.473 1.262 1.440 281,839 -0.03(-2.04%)
Jan 22, 2025 1.500 1.540 1.470 1.470 273,901 +0.00(+0.00%)
Jan 21, 2025 1.570 1.570 1.450 1.470 260,880 -0.13(-8.13%)
Jan 17, 2025 1.530 1.620 1.530 1.600 212,335 +0.08(+5.26%)
Jan 16, 2025 1.520 1.580 1.462 1.520 177,920 -0.02(-1.30%)
Jan 15, 2025 1.520 1.560 1.502 1.540 194,231 +0.02(+1.32%)
Jan 14, 2025 1.570 1.650 1.505 1.520 273,577 -0.04(-2.56%)
Jan 13, 2025 1.600 1.630 1.550 1.560 213,244 +0.00(+0.00%)
Jan 10, 2025 1.580 1.700 1.465 1.560 393,896 +0.01(+0.65%)
Jan 08, 2025 1.600 1.610 1.520 1.550 269,946 -0.07(-4.32%)
Jan 07, 2025 1.690 1.690 1.570 1.620 254,003 -0.01(-0.61%)
Jan 06, 2025 1.680 1.700 1.520 1.630 410,062 +0.01(+0.62%)
Jan 03, 2025 1.630 1.680 1.540 1.620 283,496 +0.05(+3.18%)
Jan 02, 2025 1.520 1.680 1.520 1.570 534,822 +0.05(+3.29%)
Dec 31, 2024 1.520 0 -0.58(-27.62%)
Dec 30, 2024 1.520 2.430 1.510 2.100 3,519,025 +0.59(+39.07%)
Dec 27, 2024 1.570 1.580 1.500 1.510 649,348 -0.06(-3.82%)
Dec 26, 2024 1.540 1.630 1.460 1.570 1,118,617 +0.09(+6.08%)
Dec 24, 2024 1.590 1.590 1.400 1.480 4,292,272 -0.09(-5.73%)
Dec 23, 2024 1.630 1.630 1.500 1.570 429,334 -0.07(-4.27%)
Dec 20, 2024 1.790 1.850 1.600 1.640 808,853 -0.01(-0.61%)
Dec 19, 2024 1.760 1.760 1.580 1.650 208,330 -0.11(-6.25%)
Dec 18, 2024 1.820 1.894 1.680 1.760 164,948 -0.09(-4.86%)
Dec 17, 2024 1.800 1.880 1.800 1.850 77,577 -0.05(-2.63%)
Dec 16, 2024 1.740 1.960 1.655 1.900 298,313 +0.14(+7.95%)
Dec 13, 2024 1.800 1.840 1.750 1.760 128,342 -0.05(-2.76%)
Dec 12, 2024 1.860 1.900 1.800 1.810 115,888 -0.05(-2.69%)
Dec 11, 2024 1.860 1.890 1.820 1.860 149,868 -0.01(-0.53%)
Dec 10, 2024 1.930 1.950 1.840 1.870 314,546 -0.15(-7.43%)
Dec 09, 2024 2.030 2.190 1.980 2.020 641,541 +0.09(+4.66%)
Dec 06, 2024 1.900 2.050 1.880 1.930 329,885 +0.02(+1.05%)
Dec 05, 2024 1.870 1.950 1.850 1.910 340,832 +0.03(+1.60%)
Dec 04, 2024 1.870 1.970 1.840 1.880 281,340 +0.05(+2.73%)
Dec 03, 2024 1.880 1.980 1.820 1.830 278,861 -0.10(-5.18%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.