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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Kaixin Holdings (NQ: KXIN )

0.2022 +0.0484 (+31.47%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 28, 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 (%)
Jan 31, 2024 0.7695 0.8500 0.2700 0.2886 17,113,568 -0.44(-60.47%)
Jan 30, 2024 0.8000 0.8498 0.7100 0.7300 1,027,467 -0.03(-3.57%)
Jan 29, 2024 0.5670 0.7983 0.5670 0.7570 649,643 +0.19(+33.46%)
Jan 26, 2024 0.6088 0.6088 0.5610 0.5672 141,002 -0.04(-6.96%)
Jan 25, 2024 0.5900 0.6260 0.5900 0.6096 114,754 +0.02(+3.32%)
Jan 24, 2024 0.6015 0.6379 0.5842 0.5900 250,292 -0.01(-1.65%)
Jan 23, 2024 0.6000 0.6180 0.5800 0.5999 93,517 +0.03(+5.25%)
Jan 22, 2024 0.5890 0.6000 0.5582 0.5700 44,792 -0.01(-1.30%)
Jan 19, 2024 0.6650 0.6700 0.5544 0.5775 173,796 -0.04(-6.40%)
Jan 18, 2024 0.6462 0.6600 0.6121 0.6170 35,872 -0.01(-2.36%)
Jan 17, 2024 0.6500 0.6790 0.6200 0.6319 74,149 -0.04(-6.54%)
Jan 16, 2024 0.6800 0.6800 0.6301 0.6761 47,623 +0.05(+7.28%)
Jan 12, 2024 0.6250 0.6400 0.5902 0.6302 44,584 +0.01(+1.65%)
Jan 11, 2024 0.6700 0.6800 0.5800 0.6200 178,413 -0.03(-4.62%)
Jan 10, 2024 0.6322 0.6600 0.6040 0.6500 50,628 -0.00(-0.17%)
Jan 09, 2024 0.6900 0.7899 0.6355 0.6511 621,274 -0.07(-9.44%)
Jan 08, 2024 0.7001 0.7205 0.6600 0.7190 360,135 +0.01(+1.22%)
Jan 05, 2024 0.8100 0.8219 0.6600 0.7103 543,964 -0.13(-15.84%)
Jan 04, 2024 0.8500 0.8450 0.8050 0.8440 71,402 +0.04(+4.83%)
Jan 03, 2024 0.8770 0.8799 0.8000 0.8051 66,202 -0.07(-8.25%)
Jan 02, 2024 0.8624 0.8969 0.8203 0.8775 22,167 -0.00(-0.28%)
Dec 29, 2023 0.8990 0.9283 0.8700 0.8800 189,938 -0.02(-2.11%)
Dec 28, 2023 0.8327 0.9400 0.8327 0.8990 327,273 +0.07(+8.03%)
Dec 27, 2023 0.8350 0.8600 0.8101 0.8322 118,404 -0.01(-0.93%)
Dec 26, 2023 0.8500 0.8750 0.8100 0.8400 62,703 -0.01(-0.69%)
Dec 22, 2023 0.8735 0.9000 0.8296 0.8458 122,082 -0.03(-2.89%)
Dec 21, 2023 0.8900 0.9347 0.8502 0.8710 404,350 -0.02(-1.69%)
Dec 20, 2023 1.080 1.080 0.8860 0.8860 161,239 -0.03(-3.20%)
Dec 19, 2023 1.060 1.060 0.8633 0.9153 310,331 -0.05(-5.65%)
Dec 18, 2023 1.120 1.130 0.9601 0.9701 275,264 -0.08(-7.61%)
Dec 15, 2023 1.260 1.260 1.010 1.050 628,271 -0.22(-17.65%)
Dec 14, 2023 1.220 1.350 1.100 1.275 521,341 +0.09(+8.05%)
Dec 13, 2023 1.160 1.400 0.9500 1.180 1,522,157 -0.10(-7.81%)
Dec 12, 2023 1.450 2.010 0.7200 1.280 7,430,095 -0.34(-20.99%)
Dec 11, 2023 1.640 1.640 1.400 1.620 301,937 -0.07(-4.14%)
Dec 08, 2023 1.470 1.810 1.400 1.690 969,139 +0.27(+19.01%)
Dec 07, 2023 1.470 1.500 1.390 1.420 41,976 -0.09(-5.96%)
Dec 06, 2023 1.470 1.580 1.460 1.510 84,484 -0.01(-0.66%)
Dec 05, 2023 1.560 1.560 1.420 1.520 66,170 +0.01(+0.66%)
Dec 04, 2023 1.560 1.630 1.470 1.510 92,956 -0.12(-7.36%)
Dec 01, 2023 1.730 1.730 1.540 1.630 140,925 -0.02(-1.21%)
Nov 30, 2023 1.670 1.680 1.570 1.650 97,840 -0.02(-1.20%)
Nov 29, 2023 1.690 1.745 1.660 1.670 80,191 +0.00(+0.00%)
Nov 28, 2023 1.770 1.772 1.600 1.670 177,826 -0.11(-6.18%)
Nov 27, 2023 1.760 1.900 1.602 1.780 315,105 +0.02(+1.14%)
Nov 24, 2023 1.810 1.909 1.730 1.760 108,221 -0.14(-7.37%)
Nov 22, 2023 1.980 2.100 1.800 1.900 115,274 -0.04(-2.06%)
Nov 21, 2023 2.060 2.140 1.890 1.940 87,704 -0.11(-5.37%)
Nov 20, 2023 2.190 2.481 2.000 2.050 174,201 -0.14(-6.39%)
Nov 17, 2023 2.120 2.210 2.010 2.190 136,558 +0.10(+4.78%)
Nov 16, 2023 2.030 2.130 1.900 2.090 191,582 -0.05(-2.34%)
Nov 15, 2023 2.040 2.240 1.860 2.140 561,582 +0.19(+9.74%)
Nov 14, 2023 1.970 2.160 1.900 1.950 84,024 +0.07(+3.72%)
Nov 13, 2023 1.826 1.915 1.740 1.880 16,889 +0.07(+3.87%)
Nov 10, 2023 1.820 1.920 1.680 1.810 165,645 +0.04(+2.26%)
Nov 09, 2023 2.230 2.230 1.660 1.770 253,186 -0.44(-19.91%)
Nov 08, 2023 2.300 2.620 2.150 2.210 250,322 +0.02(+0.91%)
Nov 07, 2023 3.000 3.150 2.100 2.190 432,966 -1.32(-37.61%)
Nov 06, 2023 3.290 3.515 2.750 3.510 907,484 +0.01(+0.29%)
Nov 03, 2023 2.260 3.550 2.260 3.500 728,190 +1.05(+42.86%)
Nov 02, 2023 2.280 2.980 2.110 2.450 762,197 +0.12(+5.15%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.