Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Kaixin Holdings (NQ: KXIN )

4.080 -0.070 (-1.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2024 0.1140 0.1157 0.1111 0.1115 5,616,953 -0.00(-2.19%)
Jul 30, 2024 0.1155 0.1189 0.1105 0.1140 1,121,013 -0.00(-2.15%)
Jul 29, 2024 0.1150 0.1196 0.1050 0.1165 1,264,312 +0.01(+5.91%)
Jul 26, 2024 0.1160 0.1160 0.1084 0.1100 850,983 -0.00(-3.25%)
Jul 25, 2024 0.1180 0.1217 0.1105 0.1137 1,262,976 -0.01(-6.57%)
Jul 24, 2024 0.1115 0.1249 0.1115 0.1217 2,003,997 +0.00(+2.10%)
Jul 23, 2024 0.1145 0.1259 0.1123 0.1192 7,087,262 +0.00(+1.88%)
Jul 22, 2024 0.1126 0.1190 0.1050 0.1170 1,449,928 +0.01(+6.17%)
Jul 19, 2024 0.1183 0.1196 0.1013 0.1102 3,239,441 -0.01(-7.71%)
Jul 18, 2024 0.1224 0.1300 0.1180 0.1194 3,654,720 -0.00(-2.53%)
Jul 17, 2024 0.1200 0.1239 0.1180 0.1225 730,398 +0.00(+2.00%)
Jul 16, 2024 0.1209 0.1248 0.1154 0.1201 666,127 -0.00(-0.74%)
Jul 15, 2024 0.1249 0.1271 0.1171 0.1210 2,102,841 -0.00(-3.20%)
Jul 12, 2024 0.1280 0.1340 0.1220 0.1250 2,815,103 -0.00(-2.42%)
Jul 11, 2024 0.1350 0.1350 0.1270 0.1281 2,083,917 -0.01(-5.11%)
Jul 10, 2024 0.1294 0.1577 0.1253 0.1350 5,981,294 +0.01(+4.25%)
Jul 09, 2024 0.1377 0.1377 0.1260 0.1295 885,524 -0.01(-4.07%)
Jul 08, 2024 0.1310 0.1380 0.1291 0.1350 1,041,407 +0.00(+3.69%)
Jul 05, 2024 0.1312 0.1384 0.1287 0.1302 837,104 -0.00(-0.84%)
Jul 03, 2024 0.1287 0.1340 0.1287 0.1313 421,333 +0.00(+2.98%)
Jul 02, 2024 0.1280 0.1448 0.1207 0.1275 3,026,254 -0.00(-2.60%)
Jul 01, 2024 0.1300 0.1350 0.1261 0.1309 720,505 -0.00(-0.76%)
Jun 28, 2024 0.1370 0.1375 0.1288 0.1319 1,498,350 -0.01(-7.11%)
Jun 27, 2024 0.1399 0.1431 0.1336 0.1420 1,526,093 +0.00(+2.82%)
Jun 26, 2024 0.1400 0.1447 0.1330 0.1381 1,050,468 -0.01(-6.18%)
Jun 25, 2024 0.1540 0.1540 0.1400 0.1472 871,786 -0.00(-1.67%)
Jun 24, 2024 0.1359 0.1550 0.1340 0.1497 2,216,217 +0.01(+6.85%)
Jun 21, 2024 0.1246 0.1514 0.1246 0.1401 2,714,449 +0.01(+9.03%)
Jun 20, 2024 0.1288 0.1331 0.1253 0.1285 1,092,162 -0.01(-4.18%)
Jun 18, 2024 0.1317 0.1380 0.1287 0.1341 1,851,117 +0.01(+4.44%)
Jun 17, 2024 0.1501 0.1501 0.1231 0.1284 2,167,399 -0.02(-14.34%)
Jun 14, 2024 0.1450 0.1548 0.1411 0.1499 1,507,274 -0.01(-4.16%)
Jun 13, 2024 0.1570 0.1590 0.1437 0.1564 3,084,117 +0.00(+0.13%)
Jun 12, 2024 0.1580 0.1658 0.1429 0.1562 4,519,598 -0.02(-12.10%)
Jun 11, 2024 0.1900 0.2110 0.1560 0.1777 86,495,896 +0.04(+28.03%)
Jun 10, 2024 0.1398 0.1533 0.1330 0.1388 530,183 +0.00(+3.50%)
Jun 07, 2024 0.1335 0.1447 0.1330 0.1341 1,657,304 -0.01(-9.76%)
Jun 06, 2024 0.1588 0.1588 0.1459 0.1486 720,041 -0.01(-4.62%)
Jun 05, 2024 0.1495 0.1588 0.1411 0.1558 937,814 +0.01(+6.06%)
Jun 04, 2024 0.1545 0.1545 0.1405 0.1469 1,411,977 -0.01(-5.77%)
Jun 03, 2024 0.1555 0.1600 0.1500 0.1559 630,132 +0.00(+0.97%)
May 31, 2024 0.1648 0.1699 0.1521 0.1544 1,093,111 -0.01(-5.62%)
May 30, 2024 0.1674 0.1840 0.1601 0.1636 1,582,867 -0.01(-5.21%)
May 29, 2024 0.1748 0.1950 0.1621 0.1726 2,537,613 -0.03(-14.64%)
May 28, 2024 0.1560 0.2055 0.1539 0.2022 6,899,849 +0.05(+31.47%)
May 24, 2024 0.1550 0.1660 0.1501 0.1538 1,895,493 -0.00(-0.13%)
May 23, 2024 0.1761 0.1790 0.1515 0.1540 2,010,864 -0.03(-14.30%)
May 22, 2024 0.1750 0.2100 0.1750 0.1797 1,810,387 -0.02(-10.02%)
May 21, 2024 0.1700 0.2000 0.1700 0.1997 3,589,105 -0.01(-3.06%)
May 20, 2024 0.2050 0.2390 0.1910 0.2060 6,688,123 -0.01(-3.29%)
May 17, 2024 0.3649 0.4250 0.1701 0.2130 58,362,876 -0.01(-3.18%)
May 16, 2024 0.1300 0.3100 0.1240 0.2200 34,057,836 +0.09(+71.61%)
May 15, 2024 0.1274 0.1315 0.1200 0.1282 469,033 -0.01(-3.75%)
May 14, 2024 0.1313 0.1400 0.1120 0.1332 1,204,172 +0.01(+6.82%)
May 13, 2024 0.1200 0.1300 0.1103 0.1247 1,143,444 +0.01(+9.96%)
May 10, 2024 0.1260 0.1344 0.1061 0.1134 1,526,968 -0.02(-12.70%)
May 09, 2024 0.1292 0.1346 0.1266 0.1299 464,351 +0.00(+0.46%)
May 08, 2024 0.1315 0.1350 0.1251 0.1293 400,344 -0.01(-4.65%)
May 07, 2024 0.1390 0.1390 0.1260 0.1356 569,905 -0.00(-2.45%)
May 06, 2024 0.1350 0.1449 0.1260 0.1390 1,331,911 +0.01(+9.02%)
May 03, 2024 0.1355 0.1355 0.1243 0.1275 590,070 -0.01(-4.71%)
May 02, 2024 0.1234 0.1355 0.1234 0.1338 1,132,367 +0.00(+3.00%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.