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

Kaixin Holdings - Ordinary Shares (NQ:KXIN)

0.9700 -0.0800 (-7.62%)
Streaming Delayed Price Updated: 11:46 AM EDT, Apr 22, 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 (%)
Apr 21, 2025 1.160 1.180 0.9500 1.050 125,643 -0.14(-11.71%)
Apr 17, 2025 0.9900 1.200 0.9680 1.189 216,690 +0.22(+22.90%)
Apr 16, 2025 0.9894 1.000 0.9251 0.9677 23,697 -0.05(-5.13%)
Apr 15, 2025 0.9900 1.020 0.9500 1.020 59,676 +0.03(+2.97%)
Apr 14, 2025 0.9405 1.029 0.9405 0.9906 187,989 +0.05(+5.38%)
Apr 11, 2025 0.8500 0.9400 0.8466 0.9400 40,600 +0.09(+10.59%)
Apr 10, 2025 0.7900 0.8500 0.7900 0.8500 34,218 +0.02(+2.41%)
Apr 09, 2025 0.8400 0.8400 0.7864 0.8300 104,723 -0.00(-0.05%)
Apr 08, 2025 0.8800 0.8800 0.6358 0.8304 346,858 -0.02(-2.31%)
Apr 07, 2025 0.8389 0.8700 0.7901 0.8500 111,874 +0.04(+5.02%)
Apr 04, 2025 0.8800 0.8800 0.7900 0.8094 132,048 -0.07(-8.02%)
Apr 03, 2025 0.9200 0.9200 0.8006 0.8800 199,751 -0.04(-3.84%)
Apr 02, 2025 0.9600 0.9600 0.9001 0.9151 101,500 -0.03(-3.67%)
Apr 01, 2025 0.9500 0.9546 0.9030 0.9500 33,285 -0.00(-0.01%)
Mar 31, 2025 0.9402 0.9646 0.9011 0.9501 59,351 -0.01(-1.54%)
Mar 28, 2025 0.9400 0.9650 0.9301 0.9650 62,367 +0.01(+1.46%)
Mar 27, 2025 1.000 1.000 0.9001 0.9511 125,515 -0.05(-4.89%)
Mar 26, 2025 1.040 1.040 0.9601 1.000 96,399 +0.00(+0.00%)
Mar 25, 2025 1.020 1.032 0.9700 1.000 87,716 -0.01(-0.99%)
Mar 24, 2025 1.000 1.020 0.9901 1.010 55,027 +0.01(+1.00%)
Mar 21, 2025 1.000 1.010 0.9720 1.000 68,744 +0.00(+0.01%)
Mar 20, 2025 1.002 1.030 0.9750 0.9999 61,139 -0.01(-1.00%)
Mar 19, 2025 1.030 1.053 0.9800 1.010 75,131 -0.01(-0.98%)
Mar 18, 2025 1.000 1.080 0.9702 1.020 23,190 -0.03(-2.86%)
Mar 17, 2025 1.040 1.050 1.000 1.050 56,794 +0.02(+1.94%)
Mar 14, 2025 1.000 1.030 0.9710 1.030 32,555 +0.02(+1.98%)
Mar 13, 2025 1.020 1.020 0.9502 1.010 110,197 +0.00(+0.00%)
Mar 12, 2025 1.010 1.030 0.9830 1.010 38,967 +0.00(+0.43%)
Mar 11, 2025 1.030 1.040 0.9600 1.006 74,531 -0.00(-0.17%)
Mar 10, 2025 1.050 1.050 0.9600 1.007 133,316 -0.03(-3.13%)
Mar 07, 2025 1.080 1.120 0.9580 1.040 436,885 -0.10(-8.76%)
Mar 06, 2025 1.140 1.150 1.070 1.140 131,096 +0.01(+0.87%)
Mar 05, 2025 1.150 1.150 1.100 1.130 25,177 +0.00(+0.00%)
Mar 04, 2025 1.150 1.162 1.090 1.130 83,055 -0.03(-2.34%)
Mar 03, 2025 1.200 1.240 1.030 1.157 230,006 -0.04(-3.57%)
Feb 28, 2025 1.200 1.210 1.130 1.200 97,479 -0.03(-2.44%)
Feb 27, 2025 1.260 1.260 1.190 1.230 108,988 -0.02(-1.60%)
Feb 26, 2025 1.190 1.250 1.180 1.250 102,887 +0.05(+4.17%)
Feb 25, 2025 1.280 1.280 1.100 1.200 282,692 +0.00(+0.00%)
Feb 24, 2025 1.290 1.310 1.200 1.200 217,224 -0.08(-6.25%)
Feb 21, 2025 1.280 1.380 1.230 1.280 818,063 +0.04(+3.23%)
Feb 20, 2025 1.300 1.300 1.210 1.240 849,434 -0.04(-3.13%)
Feb 19, 2025 1.320 1.340 1.260 1.280 153,240 -0.03(-2.66%)
Feb 18, 2025 1.410 1.410 1.310 1.315 308,746 -0.08(-6.07%)
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%)
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 Of Service.