Quantcast

Historical Stock Prices

KXIN 
$2.71
*  
0.03
1.09%
Get KXIN Alerts
*Delayed - data as of May 24, 2019  -  Find a broker to begin trading KXIN now
Exchange:NASDAQ
Industry: Consumer Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-FEB-2019 TO 24-MAY-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/24/2019 2.87 2.91 2.4 2.71 88,382
05/23/2019 2.57 3 2.55 2.74 62,831
05/22/2019 2.89 2.89 2.61 2.7 93,135
05/21/2019 2.69 3.2 2.3 3.2 297,110
05/20/2019 2.84 2.98 2.75 2.75 83,957
05/17/2019 3.082 3.14 2.75 2.84 151,550
05/16/2019 3.13 3.2 3.05 3.08 121,146
05/15/2019 3.3 3.3 3.06 3.19 124,025
05/14/2019 3.2 3.25 2.92 3.25 140,780
05/13/2019 3.25 3.29 3.021 3.19 143,737
05/10/2019 2.859 3.3 2.8 3.29 330,994
05/09/2019 3.09 3.09 2.74 2.94 188,690
05/08/2019 3.43 3.58 3.011 3.16 369,146
05/07/2019 3.51 3.69 3.25 3.44 270,051
05/06/2019 3.22 4.2 3.09 3.7 1,413,960
05/03/2019 2.78 3.999 2.6 3.36 1,347,328
05/02/2019 3.19 3.19 2.75 2.78 158,123
05/01/2019 3.65 3.65 2.75 2.81 708,906
04/30/2019 8.3 8.3 4.565 4.99 506,119
04/29/2019 8.96 9.6245 8.73 8.73 9,632
04/26/2019 8.61 8.96 8.57 8.78 10,695
04/25/2019 8.62 8.62 8.58 8.58 3,205
04/24/2019 8.4138 9.0998 8.4138 8.5095 3,363
04/23/2019 9 9.03 8.2 8.39 15,697
04/22/2019 10.3 10.3 9.15 9.15 7,519
04/18/2019 10.313 10.4 10.31 10.365 28,922
04/17/2019 10.3 10.4 9.8644 10.4 86,908
04/16/2019 10.31 10.33 10.3 10.31 119,867
04/15/2019 10.32 10.32 10.31 10.31 53,454
04/12/2019 10.31 10.3121 10.3 10.3101 17,786
04/11/2019 10.32 10.3221 10.31 10.31 31,053
04/10/2019 10.32 10.34 10.31 10.32 224,738
04/09/2019 10.32 10.325 10.32 10.323 131,278
04/08/2019 10.335 10.34 10.32 10.32 227,824
04/05/2019 10.34 10.36 10.32 10.32 26,256
04/04/2019 10.33 10.33 10.32 10.32 28,306
04/03/2019 10.35 10.35 10.31 10.3249 122,538
04/02/2019 10.35 10.35 10.3 10.325 658,324
04/01/2019 9.01 10.38 9.01 10.34 50,948
03/29/2019 7.145 7.8 7.05 7.1825 16,309
03/28/2019 7.97 8.7419 7.75 7.76 3,549
03/27/2019 10.25 10.25 7.65 7.66 26,451
03/26/2019 10.3 10.33 10.28 10.33 14,467
03/25/2019 10.316 10.33 10.29 10.33 2,973
03/22/2019 10.28 10.3 10.28 10.3 35,400
03/21/2019 10.284 10.29 10.28 10.28 30,950
03/20/2019 10.28 10.28 10.28 10.28 75,909
03/19/2019 10.34 10.34 10.28 10.28 5,553
03/18/2019 10.34 10.34 10.34 10.34 00
03/15/2019 10.32 10.34 10.3 10.34 18,370
03/14/2019 10.3 10.31 10.29 10.31 253,645
03/13/2019 10.24 10.3 10.24 10.3 4,135
03/12/2019 10.29 10.29 10.24 10.29 4,240
03/11/2019 10.28 10.29 10.24 10.29 4,971
03/08/2019 10.24 10.24 10.24 10.24 00
03/07/2019 10.24 10.24 10.24 10.24 00
03/06/2019 10.24 10.24 10.24 10.24 00
03/05/2019 10.24 10.24 10.24 10.24 00
03/04/2019 10.24 10.24 10.24 10.24 00
03/01/2019 10.24 10.24 10.24 10.24 00
02/28/2019 10.24 10.24 10.24 10.24 00
02/27/2019 10.24 10.24 10.24 10.24 1,044
02/26/2019 10.24 10.24 10.24 10.24 25,000
02/25/2019 10.245 10.245 10.245 10.245 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio