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 )

0.1544 -0.0092 (-5.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 31, 2020 55.95 55.95 55.95 101,145 -3.90(-6.52%)
Dec 30, 2020 57.00 60.00 54.00 59.85 101,145 +3.30(+5.84%)
Dec 29, 2020 60.60 61.05 54.75 56.55 92,671 -3.00(-5.04%)
Dec 28, 2020 60.90 62.55 58.50 59.55 98,691 +0.90(+1.53%)
Dec 24, 2020 64.05 64.05 57.30 58.65 110,540 -5.40(-8.43%)
Dec 23, 2020 65.70 65.85 62.25 64.05 70,179 -0.60(-0.93%)
Dec 22, 2020 67.05 70.50 62.70 64.65 154,150 -2.55(-3.79%)
Dec 21, 2020 66.90 70.05 64.20 67.20 140,791 -2.85(-4.07%)
Dec 18, 2020 63.75 78.75 62.10 70.05 678,320 +7.95(+12.80%)
Dec 17, 2020 60.00 65.25 59.25 62.10 158,836 +1.65(+2.73%)
Dec 16, 2020 59.85 60.75 58.50 60.45 60,696 -0.90(-1.47%)
Dec 15, 2020 61.65 62.10 58.65 61.35 83,894 +0.15(+0.25%)
Dec 14, 2020 62.25 64.80 58.65 61.20 105,419 +0.75(+1.24%)
Dec 11, 2020 58.50 62.70 57.60 60.45 135,446 +1.50(+2.54%)
Dec 10, 2020 57.90 61.50 56.40 58.95 105,381 -0.90(-1.50%)
Dec 09, 2020 66.15 74.25 59.25 59.85 400,472 -6.15(-9.32%)
Dec 08, 2020 68.25 69.60 65.25 66.00 222,054 +0.75(+1.15%)
Dec 07, 2020 78.75 78.75 64.50 65.25 282,562 -8.25(-11.22%)
Dec 04, 2020 98.40 98.70 72.30 73.50 374,320 -24.90(-25.30%)
Dec 03, 2020 102.00 104.25 97.35 98.40 72,966 -2.55(-2.53%)
Dec 02, 2020 105.75 106.05 94.65 100.95 98,973 -4.50(-4.27%)
Dec 01, 2020 105.15 129.00 102.75 105.45 997,283 +8.10(+8.32%)
Nov 30, 2020 107.55 109.50 94.80 97.35 126,277 -14.85(-13.24%)
Nov 27, 2020 115.50 117.60 105.75 112.20 119,246 -0.15(-0.13%)
Nov 25, 2020 104.55 132.30 101.55 112.35 613,546 +3.75(+3.45%)
Nov 24, 2020 117.75 119.55 100.20 108.60 597,715 -33.75(-23.71%)
Nov 23, 2020 126.90 152.85 124.05 142.35 5,866,811 +51.45(+56.60%)
Nov 20, 2020 54.75 111.90 54.00 90.90 9,053,093 +45.75(+101.33%)
Nov 19, 2020 43.95 46.50 43.35 45.15 55,578 +0.00(+0.00%)
Nov 18, 2020 45.15 45.90 44.40 45.15 24,825 -0.15(-0.33%)
Nov 17, 2020 44.70 48.30 44.40 45.30 59,101 -0.75(-1.63%)
Nov 16, 2020 45.75 47.55 44.55 46.05 44,408 -0.60(-1.29%)
Nov 13, 2020 49.50 51.75 45.30 46.65 102,033 -0.90(-1.89%)
Nov 12, 2020 43.80 51.75 42.75 47.55 141,271 +2.85(+6.38%)
Nov 11, 2020 44.55 46.80 43.50 44.70 52,406 -0.60(-1.32%)
Nov 10, 2020 50.25 50.85 45.00 45.30 71,098 -7.65(-14.45%)
Nov 09, 2020 56.25 56.85 51.15 52.95 78,593 -1.80(-3.29%)
Nov 06, 2020 58.35 64.05 53.70 54.75 322,353 -1.80(-3.18%)
Nov 05, 2020 75.60 75.75 52.95 56.55 3,031,709 +15.00(+36.10%)
Nov 04, 2020 47.25 49.20 41.40 41.55 78,877 -5.40(-11.50%)
Nov 03, 2020 47.70 49.95 46.05 46.95 70,407 -0.75(-1.57%)
Nov 02, 2020 54.45 54.60 46.20 47.70 95,777 -3.75(-7.29%)
Oct 30, 2020 57.30 58.20 49.80 51.45 58,460 -4.80(-8.53%)
Oct 29, 2020 67.05 68.25 55.35 56.25 120,624 -10.65(-15.92%)
Oct 28, 2020 69.30 70.05 64.65 66.90 55,753 -4.05(-5.71%)
Oct 27, 2020 66.90 82.65 66.75 70.95 290,847 +2.55(+3.73%)
Oct 26, 2020 71.40 73.95 64.20 68.40 77,351 -5.85(-7.88%)
Oct 23, 2020 70.35 94.35 68.49 74.25 784,933 +3.15(+4.43%)
Oct 22, 2020 66.00 77.10 62.25 71.10 314,785 +1.95(+2.82%)
Oct 21, 2020 63.90 89.85 51.75 69.15 756,462 -2.10(-2.95%)
Oct 20, 2020 90.00 104.70 64.50 71.25 1,192,950 -51.00(-41.72%)
Oct 19, 2020 49.50 201.00 41.25 122.25 15,680,863 +91.20(+293.72%)
Oct 16, 2020 20.55 67.50 19.20 31.05 3,675,646 +11.10(+55.64%)
Oct 15, 2020 19.95 22.35 17.40 19.95 418,098 -9.75(-32.83%)
Oct 14, 2020 8.100 32.85 8.100 29.70 4,035,979 +21.60(+266.67%)
Oct 13, 2020 7.905 8.219 7.875 8.100 1,268 -0.02(-0.24%)
Oct 12, 2020 7.970 8.250 7.970 8.120 1,797 +0.15(+1.90%)
Oct 09, 2020 8.250 8.250 7.929 7.968 2,353 +0.02(+0.23%)
Oct 08, 2020 7.800 8.100 7.650 7.950 1,066 +0.45(+6.00%)
Oct 07, 2020 7.710 7.710 7.500 7.500 2,012 -0.15(-1.96%)
Oct 06, 2020 7.500 8.100 7.200 7.650 1,673 +0.02(+0.20%)
Oct 05, 2020 8.181 8.181 7.500 7.635 1,962 -0.53(-6.50%)
Oct 02, 2020 7.800 8.514 7.800 8.166 606 -0.11(-1.38%)
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.