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 )

0.1520 -0.0257 (-14.46%)
Streaming Delayed Price Updated: 2:36 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, 2023 1.680 2.170 1.510 1.970 1,045,225 +0.30(+17.96%)
Oct 30, 2023 1.010 1.830 1.000 1.670 5,978,665 +0.67(+66.33%)
Oct 27, 2023 1.070 1.070 1.000 1.004 12,900 -0.05(-4.38%)
Oct 26, 2023 1.155 1.155 1.000 1.050 26,539 -0.07(-6.25%)
Oct 25, 2023 1.210 1.205 1.120 1.120 14,299 -0.03(-2.61%)
Oct 24, 2023 1.430 1.430 1.120 1.150 17,161 +0.04(+3.60%)
Oct 23, 2023 1.110 1.180 1.110 1.110 15,924 -0.02(-1.77%)
Oct 20, 2023 1.140 1.232 1.110 1.130 8,920 -0.03(-2.59%)
Oct 19, 2023 1.190 1.240 1.150 1.160 10,658 -0.03(-2.52%)
Oct 18, 2023 1.220 1.250 1.160 1.190 5,439 -0.01(-0.83%)
Oct 17, 2023 1.200 1.237 1.132 1.200 9,644 +0.01(+0.84%)
Oct 16, 2023 1.210 1.230 1.150 1.190 47,155 -0.06(-4.80%)
Oct 13, 2023 1.240 1.270 1.110 1.250 85,736 +0.13(+11.61%)
Oct 12, 2023 1.130 1.210 1.080 1.120 61,723 -0.03(-2.61%)
Oct 11, 2023 1.150 1.440 1.150 1.150 139,543 +0.00(+0.00%)
Oct 10, 2023 1.100 1.240 1.100 1.150 56,081 +0.08(+7.48%)
Oct 09, 2023 1.170 1.190 1.050 1.070 42,163 -0.09(-7.76%)
Oct 06, 2023 1.130 1.230 1.060 1.160 31,993 -0.01(-0.85%)
Oct 05, 2023 1.290 1.290 0.9646 1.170 68,333 -0.05(-4.10%)
Oct 04, 2023 1.500 1.500 1.210 1.220 41,173 -0.15(-10.95%)
Oct 03, 2023 1.620 1.620 1.310 1.370 34,202 -0.25(-15.43%)
Oct 02, 2023 1.750 1.818 1.600 1.620 33,405 -0.05(-2.99%)
Sep 29, 2023 1.980 2.080 1.600 1.670 302,352 -0.35(-17.33%)
Sep 28, 2023 2.040 2.180 1.930 2.020 399,035 -0.04(-2.17%)
Sep 27, 2023 2.010 2.290 1.804 2.065 269,563 -0.02(-0.73%)
Sep 26, 2023 2.030 2.500 1.850 2.080 382,421 +0.05(+2.46%)
Sep 25, 2023 2.120 2.130 2.002 2.030 67,766 -0.14(-6.60%)
Sep 22, 2023 2.130 2.290 2.100 2.174 25,519 +0.02(+0.92%)
Sep 21, 2023 2.330 2.396 2.100 2.154 45,223 -0.24(-9.89%)
Sep 20, 2023 2.590 2.720 2.310 2.390 89,518 -0.28(-10.64%)
Sep 19, 2023 2.690 2.800 2.620 2.675 26,642 -0.08(-2.74%)
Sep 18, 2023 3.000 3.000 2.750 2.750 28,826 -0.31(-10.13%)
Sep 15, 2023 2.780 3.080 2.640 3.060 128,218 -0.19(-5.99%)
Sep 14, 2023 3.600 3.675 3.158 3.255 111,489 -0.36(-10.07%)
Sep 13, 2023 3.900 4.048 3.450 3.619 71,100 -0.49(-11.93%)
Sep 12, 2023 4.200 4.470 3.900 4.110 137,837 +0.25(+6.41%)
Sep 11, 2023 3.900 4.425 3.621 3.862 86,115 +0.03(+0.66%)
Sep 08, 2023 4.500 4.500 3.645 3.837 183,675 -1.26(-24.76%)
Sep 07, 2023 2.655 5.519 2.647 5.100 1,712,954 +2.41(+89.94%)
Sep 06, 2023 2.745 2.745 2.550 2.685 17,905 -0.02(-0.56%)
Sep 05, 2023 2.700 2.759 2.678 2.700 7,252 -0.04(-1.42%)
Sep 01, 2023 2.763 2.763 2.678 2.739 6,906 +0.04(+1.33%)
Aug 31, 2023 2.840 2.840 2.678 2.703 6,766 -0.07(-2.59%)
Aug 30, 2023 2.745 2.820 2.679 2.775 12,627 +0.00(+0.00%)
Aug 29, 2023 2.775 2.850 2.678 2.775 28,653 -0.10(-3.34%)
Aug 28, 2023 2.775 2.907 2.775 2.871 4,452 -0.04(-1.24%)
Aug 25, 2023 2.988 2.988 2.733 2.907 15,909 -0.14(-4.58%)
Aug 24, 2023 3.000 3.075 2.715 3.046 21,632 +0.05(+1.65%)
Aug 23, 2023 3.086 3.299 2.700 2.997 48,456 -0.18(-5.80%)
Aug 22, 2023 3.076 3.300 3.000 3.182 28,104 +0.18(+6.05%)
Aug 21, 2023 3.055 3.150 2.790 3.000 10,775 -0.04(-1.23%)
Aug 18, 2023 3.270 3.270 3.015 3.038 8,322 -0.10(-3.11%)
Aug 17, 2023 3.135 3.210 2.775 3.135 19,894 +0.13(+4.34%)
Aug 16, 2023 3.000 3.225 2.565 3.005 44,766 -0.14(-4.44%)
Aug 15, 2023 3.120 3.239 3.033 3.144 6,784 +0.02(+0.53%)
Aug 14, 2023 3.255 3.438 2.792 3.127 42,259 -0.17(-5.23%)
Aug 11, 2023 3.075 3.430 3.075 3.300 32,300 -0.08(-2.48%)
Aug 10, 2023 3.720 3.720 3.300 3.384 27,286 -0.31(-8.29%)
Aug 09, 2023 3.600 3.750 3.525 3.690 27,305 +0.07(+1.86%)
Aug 08, 2023 3.615 3.750 3.600 3.623 19,301 -0.13(-3.44%)
Aug 07, 2023 3.855 3.855 3.675 3.752 35,988 -0.07(-1.96%)
Aug 04, 2023 3.795 4.050 3.675 3.826 30,542 +0.05(+1.35%)
Aug 03, 2023 3.870 3.870 3.645 3.776 33,187 +0.03(+0.72%)
Aug 02, 2023 3.870 3.900 3.600 3.748 29,660 -0.23(-5.66%)
Aug 01, 2023 3.750 3.975 3.796 3.974 49,735 +0.06(+1.49%)
Jul 31, 2023 4.093 4.093 3.825 3.915 73,102 -0.01(-0.19%)
Jul 28, 2023 4.005 4.120 3.900 3.922 18,180 +0.02(+0.58%)
Jul 27, 2023 4.095 4.200 3.826 3.900 16,127 -0.19(-4.76%)
Jul 26, 2023 4.050 4.425 3.900 4.095 80,695 -0.01(-0.29%)
Jul 25, 2023 4.230 4.500 4.050 4.107 28,000 +0.10(+2.51%)
Jul 24, 2023 4.050 4.275 3.990 4.006 9,738 -0.10(-2.52%)
Jul 21, 2023 4.050 4.278 4.050 4.110 20,162 -0.01(-0.25%)
Jul 20, 2023 4.020 4.185 3.908 4.120 18,973 +0.06(+1.59%)
Jul 19, 2023 4.165 4.167 4.050 4.056 11,212 -0.05(-1.24%)
Jul 18, 2023 4.090 4.245 3.977 4.107 17,393 -0.15(-3.59%)
Jul 17, 2023 4.215 4.275 4.065 4.260 9,376 +0.08(+1.79%)
Jul 14, 2023 4.200 4.350 4.058 4.185 14,417 -0.12(-2.79%)
Jul 13, 2023 4.350 4.407 4.200 4.305 24,352 -0.02(-0.42%)
Jul 12, 2023 4.563 4.680 4.200 4.323 24,833 -0.06(-1.44%)
Jul 11, 2023 4.380 4.484 4.268 4.386 10,721 +0.11(+2.60%)
Jul 10, 2023 4.255 4.498 4.050 4.275 11,731 -0.06(-1.38%)
Jul 07, 2023 4.500 4.545 4.216 4.335 28,245 +0.06(+1.40%)
Jul 06, 2023 4.650 4.650 4.205 4.275 14,462 -0.30(-6.56%)
Jul 05, 2023 4.500 4.769 4.388 4.575 20,355 -0.22(-4.51%)
Jul 03, 2023 4.650 4.800 4.500 4.791 3,601 +0.14(+3.03%)
Jun 30, 2023 4.582 4.725 4.426 4.650 18,710 -0.07(-1.56%)
Jun 29, 2023 4.938 4.980 4.515 4.723 37,329 -0.37(-7.22%)
Jun 28, 2023 4.800 5.100 4.803 5.091 9,970 +0.12(+2.38%)
Jun 27, 2023 5.064 5.100 4.816 4.973 16,621 -0.13(-2.53%)
Jun 26, 2023 5.400 5.400 5.100 5.101 8,411 -0.30(-5.53%)
Jun 23, 2023 5.250 5.430 5.101 5.400 16,078 +0.15(+2.89%)
Jun 22, 2023 4.911 5.250 4.801 5.248 11,099 +0.19(+3.67%)
Jun 21, 2023 4.667 5.400 4.650 5.062 36,835 +0.25(+5.24%)
Jun 20, 2023 4.650 4.935 4.650 4.811 12,122 -0.06(-1.32%)
Jun 16, 2023 4.785 4.875 4.657 4.875 8,546 +0.06(+1.25%)
Jun 15, 2023 4.800 4.815 4.482 4.815 15,069 +0.06(+1.17%)
May 08, 2023 4.530 4.836 4.530 4.760 7,514 +0.15(+3.25%)
May 05, 2023 4.622 4.650 4.537 4.609 5,008 +0.08(+1.75%)
May 04, 2023 4.650 4.894 4.515 4.530 13,341 -0.49(-9.82%)
May 03, 2023 4.977 5.097 4.803 5.024 14,134 -0.05(-0.92%)
May 02, 2023 4.970 5.109 4.697 5.070 6,383 +0.12(+2.42%)
May 01, 2023 4.857 5.100 4.846 4.950 6,595 -0.06(-1.14%)
Apr 28, 2023 4.800 5.550 4.800 5.007 15,512 -0.00(-0.06%)
Apr 27, 2023 4.830 5.010 4.695 5.010 7,080 +0.20(+4.24%)
Apr 26, 2023 4.800 4.946 4.680 4.806 11,982 -0.14(-2.88%)
Apr 25, 2023 4.800 5.100 4.800 4.949 5,913 -0.00(-0.03%)
Apr 24, 2023 4.950 5.100 4.801 4.950 5,381 -0.09(-1.84%)
Apr 21, 2023 5.250 5.250 5.040 5.043 5,567 -0.00(-0.06%)
Apr 20, 2023 5.043 5.250 4.950 5.046 11,169 -0.28(-5.24%)
Apr 19, 2023 5.430 5.519 5.250 5.325 10,360 -0.10(-1.83%)
Apr 18, 2023 5.550 5.685 5.400 5.424 15,637 -0.35(-6.08%)
Apr 17, 2023 5.850 6.225 5.655 5.775 28,316 +0.11(+1.99%)
Apr 14, 2023 5.700 6.149 5.625 5.662 12,407 -0.49(-7.93%)
Apr 13, 2023 6.000 6.300 5.775 6.150 20,302 -0.05(-0.77%)
Apr 12, 2023 6.120 6.300 6.075 6.198 22,157 -0.55(-8.18%)
Apr 11, 2023 6.150 6.750 6.165 6.750 20,419 +0.60(+9.76%)
Apr 10, 2023 6.900 7.575 6.016 6.150 21,208 -0.60(-8.91%)
Apr 06, 2023 6.990 7.257 6.683 6.752 10,724 +0.15(+2.30%)
Apr 05, 2023 6.900 6.870 6.300 6.600 10,752 -0.62(-8.52%)
Apr 04, 2023 7.695 7.779 7.215 7.215 12,871 -0.48(-6.24%)
Apr 03, 2023 7.931 7.949 7.500 7.695 38,826 -0.48(-5.87%)
Mar 31, 2023 8.100 8.250 7.500 8.175 39,259 +0.00(+0.00%)
Mar 30, 2023 7.350 8.175 7.104 8.175 21,559 +0.69(+9.20%)
Mar 29, 2023 6.450 7.650 6.150 7.487 51,177 +1.29(+20.85%)
Mar 28, 2023 5.550 6.582 5.550 6.195 18,629 +0.53(+9.29%)
Mar 27, 2023 5.250 5.984 5.250 5.668 12,549 +0.27(+4.97%)
Mar 24, 2023 5.100 5.551 5.093 5.400 4,497 +0.15(+2.86%)
Mar 23, 2023 5.100 5.700 5.061 5.250 14,055 +0.00(+0.00%)
Mar 22, 2023 4.800 5.595 4.800 5.250 24,250 +0.57(+12.29%)
Mar 21, 2023 4.350 4.995 4.350 4.676 9,280 +0.39(+9.02%)
Mar 20, 2023 4.218 4.633 4.218 4.288 7,997 +0.07(+1.74%)
Mar 17, 2023 4.935 4.995 4.200 4.215 30,943 -0.63(-13.03%)
Mar 16, 2023 4.950 5.042 4.815 4.846 4,421 +0.02(+0.34%)
Mar 15, 2023 5.100 5.097 4.800 4.830 5,454 -0.08(-1.56%)
Mar 14, 2023 5.175 5.400 4.800 4.907 11,715 -0.26(-5.11%)
Mar 13, 2023 6.000 6.040 4.800 5.170 35,861 -0.99(-16.13%)
Mar 10, 2023 6.888 7.064 6.009 6.165 22,901 -0.74(-10.65%)
Mar 09, 2023 7.170 7.170 6.600 6.900 8,641 +0.00(+0.02%)
Mar 08, 2023 7.398 7.398 6.750 6.899 8,344 -0.21(-2.97%)
Mar 07, 2023 7.725 7.725 6.600 7.110 18,562 -0.09(-1.25%)
Mar 06, 2023 7.800 7.800 6.993 7.200 16,013 -0.61(-7.85%)
Mar 03, 2023 7.500 7.931 7.216 7.814 36,201 +0.31(+4.18%)
Mar 02, 2023 6.300 7.500 6.300 7.500 46,195 +1.20(+19.05%)
Mar 01, 2023 6.050 6.435 6.021 6.300 13,847 +0.37(+6.30%)
Feb 28, 2023 6.000 6.276 5.625 5.926 9,530 -0.06(-1.08%)
Feb 27, 2023 6.000 6.375 5.700 5.991 16,518 -0.01(-0.20%)
Feb 24, 2023 6.150 6.300 6.000 6.003 10,906 -0.18(-2.86%)
Feb 23, 2023 6.450 6.450 6.150 6.180 6,937 -0.11(-1.76%)
Feb 22, 2023 6.210 6.415 6.159 6.291 8,572 +0.19(+3.05%)
Feb 21, 2023 6.150 6.210 6.000 6.105 21,041 +0.26(+4.39%)
Feb 17, 2023 6.003 6.300 5.503 5.848 22,256 +0.22(+3.95%)
Feb 16, 2023 5.503 5.700 5.503 5.627 4,925 +0.13(+2.43%)
Feb 15, 2023 5.700 5.700 5.468 5.493 7,293 -0.04(-0.73%)
Feb 14, 2023 5.550 5.745 5.279 5.534 14,787 -0.01(-0.16%)
Feb 13, 2023 5.700 6.000 5.400 5.543 15,132 -0.23(-3.93%)
Feb 10, 2023 5.827 6.150 5.700 5.769 3,692 +0.04(+0.73%)
Feb 09, 2023 5.987 6.008 5.700 5.727 7,734 -0.28(-4.69%)
Feb 08, 2023 6.105 6.105 6.002 6.009 3,945 -0.13(-2.10%)
Feb 07, 2023 6.221 6.285 6.000 6.138 3,606 -0.14(-2.27%)
Feb 06, 2023 6.150 6.284 6.000 6.280 4,740 +0.11(+1.85%)
Feb 03, 2023 6.153 6.300 6.153 6.167 15,771 -0.13(-2.12%)
Feb 02, 2023 6.300 6.638 6.150 6.300 23,330 +0.11(+1.84%)
Feb 01, 2023 6.152 6.450 6.000 6.186 22,996 +0.04(+0.59%)
Jan 31, 2023 6.301 6.447 6.000 6.150 12,325 -0.03(-0.51%)
Jan 30, 2023 6.000 6.598 5.910 6.181 28,211 +0.18(+3.02%)
Jan 27, 2023 5.998 6.186 5.731 6.000 25,836 +0.17(+2.88%)
Jan 26, 2023 6.300 6.732 5.832 5.832 35,880 -0.43(-6.90%)
Jan 25, 2023 6.583 6.583 6.150 6.264 16,619 -0.40(-6.05%)
Jan 24, 2023 6.373 6.862 6.300 6.668 20,895 +0.10(+1.48%)
Jan 23, 2023 7.500 7.500 6.466 6.570 42,184 -1.06(-13.88%)
Jan 20, 2023 7.350 8.022 7.350 7.629 15,514 +0.05(+0.69%)
Jan 19, 2023 7.950 8.043 7.500 7.577 5,017 -0.07(-0.94%)
Jan 18, 2023 8.700 9.161 7.516 7.649 20,998 -1.31(-14.62%)
Jan 17, 2023 7.875 9.450 7.800 8.958 45,240 +1.05(+13.32%)
Jan 13, 2023 7.639 8.100 7.287 7.905 13,525 +0.11(+1.35%)
Jan 12, 2023 6.750 7.800 6.750 7.800 19,224 +0.87(+12.58%)
Jan 11, 2023 7.050 7.064 6.546 6.928 3,769 +0.39(+5.92%)
Jan 10, 2023 6.298 6.900 5.777 6.542 5,758 +0.24(+3.86%)
Jan 09, 2023 6.000 6.450 5.238 6.298 11,955 +0.45(+7.67%)
Jan 06, 2023 6.150 6.150 5.516 5.850 16,970 -0.15(-2.48%)
Jan 05, 2023 6.000 6.130 5.550 5.998 15,868 +0.06(+1.09%)
Jan 04, 2023 4.950 6.000 4.769 5.934 36,086 +0.98(+19.84%)
Jan 03, 2023 4.650 5.248 4.650 4.952 11,417 +0.55(+12.59%)
Dec 30, 2022 5.486 5.486 4.216 4.398 23,569 -0.48(-9.76%)
Dec 29, 2022 4.800 5.850 4.800 4.873 9,704 +0.14(+2.98%)
Dec 28, 2022 6.000 6.153 4.200 4.732 24,764 -1.27(-21.12%)
Dec 27, 2022 6.450 6.577 6.000 6.000 8,676 -0.47(-7.26%)
Dec 23, 2022 6.810 7.350 6.308 6.470 10,100 -0.23(-3.38%)
Dec 22, 2022 7.154 7.350 6.654 6.696 5,193 -0.25(-3.59%)
Dec 21, 2022 6.827 7.154 6.827 6.945 5,592 +0.04(+0.65%)
Dec 20, 2022 6.750 7.500 6.600 6.900 3,126 +0.30(+4.52%)
Dec 19, 2022 7.005 7.050 6.600 6.601 5,485 -0.38(-5.50%)
Dec 16, 2022 6.600 7.050 6.600 6.986 10,324 -0.02(-0.30%)
Dec 15, 2022 7.200 7.320 6.750 7.006 6,604 -0.04(-0.62%)
Dec 14, 2022 7.170 7.620 6.609 7.050 11,912 -0.07(-0.93%)
Dec 13, 2022 8.250 8.250 6.996 7.116 13,143 -0.76(-9.69%)
Dec 12, 2022 7.320 8.175 7.027 7.880 22,506 +0.53(+7.20%)
Dec 09, 2022 7.350 7.830 7.279 7.350 5,537 +0.07(+0.97%)
Dec 08, 2022 7.374 7.377 6.752 7.279 5,499 +0.83(+12.86%)
Dec 07, 2022 7.058 7.347 6.450 6.450 5,510 -0.77(-10.70%)
Dec 06, 2022 7.350 7.800 7.133 7.223 4,594 -0.10(-1.35%)
Dec 05, 2022 7.650 7.950 7.290 7.322 7,083 -0.36(-4.69%)
Dec 02, 2022 7.050 7.800 6.862 7.681 11,074 +0.41(+5.59%)
Dec 01, 2022 7.500 7.650 6.900 7.275 8,000 -0.07(-1.02%)
Nov 30, 2022 7.035 7.800 7.035 7.350 12,790 +0.22(+3.07%)
Nov 29, 2022 6.972 7.290 6.780 7.131 1,279 +0.28(+4.03%)
Nov 28, 2022 7.350 7.350 6.765 6.855 3,280 -0.28(-3.93%)
Nov 25, 2022 7.212 7.650 7.071 7.136 348 -0.07(-0.92%)
Nov 23, 2022 6.972 7.725 6.972 7.202 2,020 +0.11(+1.59%)
Nov 22, 2022 7.227 7.650 6.768 7.089 3,746 -0.11(-1.54%)
Nov 21, 2022 6.923 7.488 6.923 7.200 3,629 -0.44(-5.72%)
Nov 18, 2022 7.650 7.800 7.575 7.636 8,900 +0.17(+2.29%)
Nov 17, 2022 6.900 7.650 6.963 7.465 2,968 +0.19(+2.66%)
Nov 16, 2022 7.800 7.800 7.065 7.272 5,687 -0.16(-2.12%)
Nov 15, 2022 7.800 7.800 7.388 7.429 12,738 +0.08(+1.10%)
Nov 14, 2022 6.900 7.425 6.450 7.348 4,641 +0.43(+6.27%)
Nov 11, 2022 7.200 7.200 6.402 6.915 9,258 -0.14(-2.04%)
Nov 10, 2022 6.585 7.179 6.585 7.059 13,793 +0.43(+6.42%)
Nov 09, 2022 7.245 7.395 6.633 6.633 5,842 -0.57(-7.93%)
Nov 08, 2022 7.485 7.485 7.162 7.205 8,784 -0.30(-3.94%)
Nov 07, 2022 7.950 8.190 7.437 7.500 14,235 -0.76(-9.21%)
Nov 04, 2022 8.267 8.653 7.883 8.261 19,067 +0.14(+1.72%)
Nov 03, 2022 7.350 8.250 7.282 8.121 11,308 +0.76(+10.26%)
Nov 02, 2022 7.650 8.700 7.202 7.365 14,206 -0.14(-1.84%)
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.