Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kaixin Holdings (NQ: KXIN )

0.1485 -0.0077 (-4.93%)
Streaming Delayed Price Updated: 2:42 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 (%)
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%)
Oct 03, 2022 10.80 11.29 10.80 11.05 10,559 -0.50(-4.30%)
Sep 30, 2022 12.60 12.60 11.41 11.55 25,474 -1.13(-8.94%)
Sep 29, 2022 13.25 13.35 12.45 12.68 7,673 -0.52(-3.91%)
Sep 28, 2022 14.70 14.70 12.95 13.20 54,952 -1.65(-11.11%)
Sep 27, 2022 14.28 15.60 13.69 14.85 58,536 +0.15(+1.02%)
Sep 26, 2022 13.05 15.30 12.75 14.70 79,048 +0.71(+5.05%)
Sep 23, 2022 11.95 15.00 11.25 13.99 44,688 +1.54(+12.40%)
Sep 22, 2022 11.10 12.75 11.06 12.45 43,371 +0.72(+6.10%)
Sep 21, 2022 9.750 12.90 8.850 11.73 138,844 +1.98(+20.35%)
Sep 20, 2022 10.20 10.46 9.750 9.750 8,963 -0.72(-6.92%)
Sep 19, 2022 10.53 10.95 10.23 10.47 7,931 -0.17(-1.63%)
Sep 16, 2022 10.48 10.65 10.37 10.65 8,614 -0.15(-1.40%)
Sep 15, 2022 10.71 11.18 10.50 10.80 7,835 +0.19(+1.75%)
Sep 14, 2022 10.80 10.95 10.53 10.61 4,756 -0.48(-4.37%)
Sep 13, 2022 11.46 11.46 10.95 11.10 1,955 -0.54(-4.65%)
Sep 12, 2022 11.55 11.70 11.42 11.64 5,695 +0.49(+4.40%)
Sep 09, 2022 10.80 11.70 10.73 11.15 8,485 +0.41(+3.81%)
Sep 08, 2022 10.00 10.79 9.981 10.74 13,634 +0.43(+4.18%)
Sep 07, 2022 10.50 10.53 9.993 10.31 16,532 -0.23(-2.15%)
Sep 06, 2022 11.10 11.07 10.51 10.54 5,151 -0.45(-4.12%)
Sep 02, 2022 10.95 11.01 10.65 10.99 8,537 +0.26(+2.46%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.