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 UNCHANGED
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 (%)
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%)
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.