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 )

0.1540 -0.0257 (-14.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
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%)
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.