Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Kaixin Holdings (NQ: KXIN )

0.0684 +0.0002 (+0.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 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 19, 2024 0.0689 0.0692 0.0650 0.0684 2,629,207 +0.00(+0.29%)
Sep 18, 2024 0.0690 0.0720 0.0660 0.0682 3,180,313 +0.00(+0.44%)
Sep 17, 2024 0.0681 0.0699 0.0660 0.0679 2,054,292 -0.00(-2.16%)
Sep 16, 2024 0.0745 0.0745 0.0662 0.0694 3,527,115 -0.00(-4.41%)
Sep 13, 2024 0.0730 0.0790 0.0700 0.0726 12,403,138 +0.00(+1.97%)
Sep 12, 2024 0.0731 0.0742 0.0688 0.0712 2,169,621 -0.00(-5.57%)
Sep 11, 2024 0.0681 0.0780 0.0670 0.0754 5,239,355 +0.01(+7.41%)
Sep 10, 2024 0.0690 0.0729 0.0655 0.0702 2,958,731 -0.00(-0.28%)
Sep 09, 2024 0.0750 0.0759 0.0700 0.0704 3,646,531 -0.01(-15.18%)
Sep 06, 2024 0.0730 0.0849 0.0714 0.0830 14,474,660 +0.01(+17.73%)
Sep 05, 2024 0.0719 0.0730 0.0671 0.0705 1,670,184 +0.00(+0.86%)
Sep 04, 2024 0.0700 0.0750 0.0656 0.0699 4,022,664 +0.00(+5.91%)
Sep 03, 2024 0.0700 0.0700 0.0654 0.0660 1,266,110 -0.00(-3.79%)
Aug 30, 2024 0.0702 0.0729 0.0680 0.0686 2,251,281 -0.00(-5.77%)
Aug 29, 2024 0.0663 0.0770 0.0636 0.0728 8,326,040 -0.00(-3.19%)
Aug 28, 2024 0.0896 0.0896 0.0738 0.0752 11,151,342 -0.01(-8.07%)
Aug 27, 2024 0.0810 0.0855 0.0810 0.0818 4,030,697 +0.00(+0.62%)
Aug 26, 2024 0.0840 0.0875 0.0800 0.0813 3,677,545 -0.00(-1.81%)
Aug 23, 2024 0.0800 0.0890 0.0770 0.0828 12,211,516 +0.00(+4.94%)
Aug 22, 2024 0.0870 0.0870 0.0745 0.0789 21,960,784 -0.00(-5.62%)
Aug 21, 2024 0.0900 0.0900 0.0780 0.0836 2,460,165 -0.01(-7.11%)
Aug 20, 2024 0.0940 0.0940 0.0845 0.0900 1,564,555 -0.00(-1.85%)
Aug 19, 2024 0.0910 0.0960 0.0890 0.0917 952,132 -0.00(-1.61%)
Aug 16, 2024 0.0936 0.0970 0.0910 0.0932 1,207,379 +0.00(+3.56%)
Aug 15, 2024 0.0925 0.0931 0.0850 0.0900 1,260,543 +0.00(+0.00%)
Aug 14, 2024 0.0900 0.0927 0.0854 0.0900 504,559 -0.00(-4.36%)
Aug 13, 2024 0.0912 0.0969 0.0851 0.0941 408,391 -0.00(-0.32%)
Aug 12, 2024 0.1000 0.1000 0.0906 0.0944 853,431 -0.01(-9.23%)
Aug 09, 2024 0.0920 0.1047 0.0881 0.1040 1,602,047 +0.01(+5.80%)
Aug 08, 2024 0.0943 0.0983 0.0912 0.0983 437,825 +0.00(+1.13%)
Aug 07, 2024 0.0960 0.1030 0.0920 0.0972 1,161,541 -0.00(-0.72%)
Aug 06, 2024 0.0950 0.1016 0.0882 0.0979 998,288 +0.01(+5.38%)
Aug 05, 2024 0.0970 0.0970 0.0812 0.0929 1,624,961 -0.01(-7.84%)
Aug 02, 2024 0.1004 0.1018 0.0921 0.1008 2,493,283 -0.00(-4.27%)
Aug 01, 2024 0.1180 0.1190 0.1020 0.1053 9,516,816 -0.01(-5.56%)
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%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.