Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kaixin Holdings (NQ: KXIN )

0.1562 -0.0215 (-12.10%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 12, 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 (%)
Oct 31, 2019 24.60 24.60 19.80 21.00 2,082 -3.60(-14.62%)
Oct 30, 2019 23.93 24.60 23.22 24.60 115 +1.05(+4.45%)
Oct 29, 2019 22.95 25.65 22.50 23.55 866 +0.90(+3.97%)
Oct 28, 2019 24.78 25.08 22.65 22.65 435 -4.80(-17.49%)
Oct 25, 2019 25.95 25.95 27.45 43 +1.50(+5.78%)
Oct 24, 2019 26.10 26.77 25.80 25.95 765 +0.61(+2.42%)
Oct 23, 2019 25.73 25.73 25.34 25.34 106 +0.89(+3.63%)
Oct 22, 2019 24.15 24.45 23.85 24.45 408 -0.60(-2.40%)
Oct 21, 2019 25.95 25.95 24.00 25.05 393 +0.60(+2.45%)
Oct 18, 2019 26.85 26.85 24.45 24.45 2,413 -1.80(-6.86%)
Oct 17, 2019 26.70 28.05 26.25 26.25 673 +0.15(+0.57%)
Oct 16, 2019 24.30 27.15 23.25 26.10 6,109 +1.20(+4.82%)
Oct 15, 2019 24.23 25.20 24.23 24.90 355 -0.90(-3.49%)
Oct 14, 2019 24.90 25.80 23.82 25.80 783 +0.96(+3.85%)
Oct 11, 2019 25.63 25.63 24.60 24.84 80 +0.24(+0.99%)
Oct 10, 2019 25.20 25.20 24.45 24.60 453 +0.30(+1.23%)
Oct 09, 2019 24.30 24.30 24.30 6 +0.00(+0.00%)
Oct 08, 2019 26.85 26.85 23.70 24.30 2,416 -1.95(-7.43%)
Oct 07, 2019 27.13 27.13 26.25 26.25 454 -0.15(-0.57%)
Oct 04, 2019 30.15 30.15 25.65 26.40 673 +1.95(+7.98%)
Oct 03, 2019 24.30 26.10 24.30 24.45 1,268 +0.45(+1.87%)
Oct 02, 2019 26.55 26.55 23.85 24.00 1,664 -3.00(-11.11%)
Oct 01, 2019 26.55 27.00 25.80 27.00 838 +0.00(+0.00%)
Sep 30, 2019 25.65 27.45 25.65 27.00 358 +0.84(+3.21%)
Sep 27, 2019 28.65 29.40 25.65 26.16 1,440 -2.64(-9.17%)
Sep 26, 2019 28.95 30.00 27.90 28.80 1,584 -0.15(-0.52%)
Sep 25, 2019 31.80 32.55 28.50 28.95 2,122 -1.20(-3.98%)
Sep 24, 2019 32.10 32.55 30.00 30.15 1,993 -2.25(-6.94%)
Sep 23, 2019 32.85 33.75 31.05 32.40 2,036 +0.30(+0.93%)
Sep 20, 2019 31.05 33.75 31.05 32.10 6,300 +1.20(+3.88%)
Sep 19, 2019 30.90 31.35 28.50 30.90 2,533 +1.65(+5.66%)
Sep 18, 2019 30.00 30.45 28.57 29.25 681 -1.20(-3.96%)
Sep 17, 2019 32.10 32.10 30.30 30.45 803 +1.05(+3.57%)
Sep 16, 2019 28.95 31.20 28.95 29.40 1,101 +0.15(+0.51%)
Sep 13, 2019 29.25 29.25 28.80 29.25 226 +0.00(+0.00%)
Sep 12, 2019 30.00 31.33 29.25 29.25 3,507 -1.06(-3.49%)
Sep 11, 2019 30.60 33.18 29.55 30.31 1,576 -0.14(-0.47%)
Sep 10, 2019 29.85 34.65 29.10 30.45 4,270 +1.05(+3.57%)
Sep 09, 2019 28.50 29.70 28.35 29.40 628 +1.20(+4.26%)
Sep 06, 2019 27.14 28.81 27.00 28.20 1,473 +1.20(+4.44%)
Sep 05, 2019 28.35 28.65 27.00 27.00 262 -0.45(-1.64%)
Sep 04, 2019 28.80 29.74 27.44 27.45 347 -0.75(-2.66%)
Sep 03, 2019 27.60 28.20 27.00 28.20 738 +0.30(+1.08%)
Aug 30, 2019 29.40 30.68 27.15 27.90 1,126 -0.60(-2.11%)
Aug 29, 2019 29.85 31.05 28.20 28.50 1,743 -1.20(-4.04%)
Aug 28, 2019 29.85 30.00 29.10 29.70 1,622 +0.09(+0.30%)
Aug 27, 2019 26.55 31.65 26.55 29.61 4,090 +3.36(+12.80%)
Aug 26, 2019 28.50 28.50 26.25 26.25 77 -0.90(-3.31%)
Aug 23, 2019 25.35 27.66 25.35 27.15 1,526 +0.15(+0.56%)
Aug 22, 2019 25.65 29.10 25.65 27.00 3,460 -0.48(-1.74%)
Aug 21, 2019 28.66 28.66 26.55 27.48 846 -0.27(-0.98%)
Aug 20, 2019 25.65 28.88 25.65 27.75 1,737 +0.75(+2.78%)
Aug 19, 2019 25.80 27.00 24.00 27.00 3,248 -0.90(-3.23%)
Aug 16, 2019 28.20 29.85 27.00 27.90 2,693 -0.30(-1.06%)
Aug 15, 2019 21.45 28.20 20.10 28.20 5,154 +7.35(+35.25%)
Aug 14, 2019 20.70 20.85 18.90 20.85 962 +0.30(+1.46%)
Aug 13, 2019 19.35 22.05 19.35 20.55 1,672 +1.35(+7.03%)
Aug 12, 2019 20.70 22.05 15.90 19.20 3,690 -1.80(-8.57%)
Aug 09, 2019 21.90 22.84 20.58 21.00 2,693 -1.50(-6.67%)
Aug 08, 2019 22.25 23.85 22.25 22.50 1,053 -0.45(-1.96%)
Aug 07, 2019 23.03 23.55 21.88 22.95 3,490 -0.45(-1.92%)
Aug 06, 2019 24.30 25.12 22.05 23.40 2,311 -0.60(-2.51%)
Aug 05, 2019 24.60 24.68 24.00 24.00 596 -0.75(-3.03%)
Aug 02, 2019 24.00 25.80 24.00 24.75 1,306 +0.30(+1.23%)
Aug 01, 2019 25.03 25.81 24.00 24.45 1,610 -0.15(-0.61%)
Jul 31, 2019 22.35 27.00 22.35 24.60 6,062 +1.88(+8.25%)
Jul 30, 2019 22.35 22.95 21.82 22.73 1,649 +0.38(+1.68%)
Jul 29, 2019 22.35 22.95 22.20 22.35 1,969 -0.45(-1.97%)
Jul 26, 2019 23.25 23.25 22.20 22.80 1,666 +0.30(+1.33%)
Jul 25, 2019 22.35 23.40 22.35 22.50 2,280 +0.15(+0.67%)
Jul 24, 2019 25.80 25.80 21.75 22.35 5,827 -3.45(-13.37%)
Jul 23, 2019 22.20 26.85 20.55 25.80 19,887 +3.75(+17.01%)
Jul 22, 2019 22.65 23.10 21.75 22.05 2,444 -0.52(-2.33%)
Jul 19, 2019 22.05 24.75 21.15 22.57 5,366 +0.68(+3.08%)
Jul 18, 2019 24.75 25.05 21.30 21.90 7,280 -3.00(-12.05%)
Jul 17, 2019 26.25 26.55 24.75 24.90 1,359 +0.30(+1.22%)
Jul 16, 2019 27.60 27.60 24.00 24.60 3,055 -2.40(-8.89%)
Jul 15, 2019 26.70 27.75 25.50 27.00 1,250 +0.90(+3.45%)
Jul 12, 2019 27.15 28.12 25.80 26.10 3,326 -1.35(-4.92%)
Jul 11, 2019 29.25 29.40 26.85 27.45 6,236 -1.80(-6.15%)
Jul 10, 2019 29.70 30.00 28.20 29.25 2,685 -0.45(-1.52%)
Jul 09, 2019 30.30 30.75 29.40 29.70 2,941 -0.45(-1.49%)
Jul 08, 2019 30.15 30.45 29.25 30.15 1,536 -0.15(-0.50%)
Jul 05, 2019 30.75 31.49 29.25 30.30 5,426 -0.45(-1.46%)
Jul 03, 2019 31.50 32.25 30.30 30.75 1,686 +0.60(+1.99%)
Jul 02, 2019 32.55 33.15 30.15 30.15 4,463 -1.65(-5.19%)
Jul 01, 2019 33.90 34.05 31.05 31.80 4,825 -1.20(-3.64%)
Jun 28, 2019 31.95 33.91 31.54 33.00 3,780 +2.10(+6.80%)
Jun 27, 2019 32.70 32.85 30.30 30.90 5,505 -1.80(-5.50%)
Jun 26, 2019 33.30 34.26 31.95 32.70 8,557 +0.45(+1.40%)
Jun 25, 2019 33.15 35.25 31.80 32.25 4,080 -1.23(-3.67%)
Jun 24, 2019 34.50 34.95 33.00 33.48 2,008 +0.03(+0.09%)
Jun 21, 2019 36.30 36.30 33.00 33.45 6,786 +0.45(+1.36%)
Jun 20, 2019 37.20 37.20 33.00 33.00 4,765 -3.00(-8.33%)
Jun 19, 2019 34.50 39.45 33.00 36.00 11,841 +3.00(+9.09%)
Jun 18, 2019 33.00 34.65 33.00 33.00 3,541 +1.44(+4.55%)
Jun 17, 2019 32.63 32.70 31.56 31.56 1,539 -1.41(-4.27%)
Jun 14, 2019 30.45 33.45 30.00 32.97 1,980 +2.37(+7.75%)
Jun 13, 2019 30.30 31.65 30.15 30.60 1,962 +0.45(+1.49%)
Jun 12, 2019 34.50 34.50 30.15 30.15 3,539 -1.05(-3.37%)
Jun 11, 2019 32.70 32.70 30.90 31.20 5,447 -1.05(-3.26%)
Jun 10, 2019 31.50 33.15 30.63 32.25 2,582 +0.75(+2.38%)
Jun 07, 2019 31.50 35.08 31.47 31.50 2,593 -0.30(-0.94%)
Jun 06, 2019 31.80 33.00 30.00 31.80 4,699 -1.80(-5.36%)
Jun 05, 2019 34.80 36.15 31.50 33.60 3,062 +0.45(+1.36%)
Jun 04, 2019 33.00 36.45 32.40 33.15 8,479 +0.75(+2.31%)
Jun 03, 2019 35.70 35.91 30.75 32.40 11,287 -3.60(-10.00%)
May 31, 2019 37.95 38.71 36.00 36.00 5,833 -1.95(-5.14%)
May 30, 2019 42.30 43.95 37.80 37.95 5,951 -4.80(-11.23%)
May 29, 2019 41.25 47.25 38.25 42.75 26,615 +2.40(+5.95%)
May 28, 2019 40.50 44.10 40.20 40.35 1,745 -0.30(-0.74%)
May 24, 2019 43.05 43.65 36.00 40.65 5,886 -0.45(-1.09%)
May 23, 2019 38.55 45.00 38.25 41.10 4,188 +0.60(+1.48%)
May 22, 2019 43.35 43.35 39.15 40.50 6,153 -7.50(-15.62%)
May 21, 2019 40.35 48.00 34.50 48.00 19,807 +6.75(+16.36%)
May 20, 2019 42.60 44.70 41.25 41.25 5,597 -1.35(-3.17%)
May 17, 2019 46.20 47.10 41.25 42.60 10,100 -3.60(-7.79%)
May 16, 2019 46.95 48.00 45.75 46.20 8,076 -1.65(-3.45%)
May 15, 2019 49.50 49.50 45.90 47.85 8,267 -0.90(-1.85%)
May 14, 2019 48.00 48.75 43.80 48.75 9,380 +0.90(+1.88%)
May 13, 2019 48.75 49.35 45.30 47.85 9,582 -1.50(-3.04%)
May 10, 2019 42.90 49.50 42.00 49.35 22,060 +5.25(+11.90%)
May 09, 2019 46.35 46.35 41.10 44.10 12,579 -3.30(-6.96%)
May 08, 2019 51.45 53.70 45.15 47.40 24,524 -4.20(-8.14%)
May 07, 2019 52.65 55.35 48.75 51.60 17,945 -3.90(-7.03%)
May 06, 2019 48.30 63.00 46.35 55.50 94,079 +5.10(+10.12%)
May 03, 2019 41.70 59.98 39.00 50.40 89,820 +8.70(+20.86%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SantaClara.com & California Media Partners, LLC. All rights reserved.