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 )

0.1564 +0.0002 (+0.13%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 13, 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 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%)
Nov 01, 2022 8.100 8.059 7.079 7.503 9,887 -0.16(-2.09%)
Oct 31, 2022 7.800 7.798 7.502 7.663 6,070 -0.12(-1.54%)
Oct 28, 2022 7.515 7.800 7.500 7.784 7,398 +0.10(+1.35%)
Oct 27, 2022 9.138 9.150 7.502 7.680 121,213 -0.72(-8.57%)
Oct 26, 2022 8.335 8.700 7.953 8.400 3,089 +0.25(+3.11%)
Oct 25, 2022 8.100 8.547 7.875 8.146 6,175 +0.03(+0.33%)
Oct 24, 2022 8.940 9.000 7.950 8.120 8,272 -0.58(-6.69%)
Oct 21, 2022 9.133 9.358 8.454 8.701 7,097 -0.30(-3.32%)
Oct 20, 2022 9.300 9.750 9.000 9.000 4,630 -0.32(-3.44%)
Oct 19, 2022 9.480 9.750 9.300 9.321 2,641 -0.31(-3.22%)
Oct 18, 2022 10.05 10.20 9.524 9.632 5,854 -0.40(-3.99%)
Oct 17, 2022 10.05 10.48 9.900 10.03 1,693 +0.20(+2.00%)
Oct 14, 2022 10.50 10.50 9.600 9.835 4,466 -0.47(-4.56%)
Oct 13, 2022 10.05 10.48 9.902 10.30 9,646 +0.32(+3.23%)
Oct 12, 2022 10.18 10.50 9.900 9.982 5,908 +0.08(+0.79%)
Oct 11, 2022 10.56 10.56 9.882 9.905 2,149 -0.30(-2.90%)
Oct 10, 2022 10.50 10.55 10.09 10.20 2,930 -0.25(-2.37%)
Oct 07, 2022 10.80 10.94 10.20 10.45 8,340 -0.52(-4.72%)
Oct 06, 2022 11.10 11.25 10.96 10.96 3,160 -0.52(-4.51%)
Oct 05, 2022 11.26 12.00 11.10 11.48 5,394 -0.02(-0.20%)
Oct 04, 2022 10.95 11.55 10.96 11.51 4,379 +0.45(+4.08%)
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.