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 )

0.1559 +0.0015 (+0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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 (%)
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 +0.02(+0.56%)
Jul 06, 2023 4.650 4.650 4.205 4.311 14,462 -0.26(-5.77%)
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 +0.02(+0.31%)
Jun 14, 2023 4.725 4.950 4.500 4.800 12,186 +0.02(+0.38%)
Jun 13, 2023 4.777 4.784 4.065 4.782 11,321 +0.10(+2.11%)
Jun 12, 2023 4.800 4.860 4.620 4.683 7,283 -0.10(-2.13%)
Jun 09, 2023 4.830 4.950 4.654 4.785 8,123 -0.03(-0.65%)
Jun 08, 2023 5.100 5.100 4.653 4.816 15,147 -0.10(-1.95%)
Jun 07, 2023 4.800 4.920 4.500 4.912 17,525 +0.15(+3.12%)
Jun 06, 2023 4.500 5.100 3.900 4.764 77,166 -0.00(-0.09%)
Jun 05, 2023 4.650 5.100 4.636 4.769 78,964 -0.48(-9.17%)
Jun 02, 2023 6.284 6.660 4.800 5.250 974,168 +0.75(+16.67%)
Jun 01, 2023 3.752 4.950 3.602 4.500 145,070 +0.75(+19.95%)
May 31, 2023 3.900 3.900 3.600 3.752 13,879 -0.12(-3.02%)
May 30, 2023 4.013 4.048 3.465 3.869 23,350 -0.25(-6.08%)
May 26, 2023 4.200 4.275 3.912 4.119 7,125 -0.01(-0.29%)
May 25, 2023 4.200 4.305 3.908 4.131 6,017 -0.04(-0.97%)
May 24, 2023 4.066 4.350 4.050 4.171 16,009 -0.33(-7.30%)
May 23, 2023 4.638 4.725 3.877 4.500 28,444 -0.14(-2.98%)
May 22, 2023 4.500 4.725 4.500 4.638 15,649 -0.01(-0.26%)
May 19, 2023 4.950 4.950 4.500 4.650 5,429 +0.07(+1.61%)
May 18, 2023 4.840 4.980 4.533 4.577 14,665 -0.26(-5.31%)
May 17, 2023 4.800 5.101 4.650 4.833 19,670 +0.15(+3.27%)
May 16, 2023 4.698 4.801 4.557 4.680 6,417 -0.02(-0.41%)
May 15, 2023 4.650 4.770 4.502 4.699 4,281 +0.11(+2.39%)
May 12, 2023 4.575 4.977 4.500 4.590 8,456 -0.13(-2.73%)
May 11, 2023 4.950 4.950 4.635 4.719 3,976 +0.01(+0.19%)
May 10, 2023 4.536 4.950 4.536 4.710 2,281 +0.00(+0.03%)
May 09, 2023 4.505 4.974 4.500 4.708 4,732 -0.05(-1.07%)
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%)
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.