Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Kaixin Holdings (NQ: KXIN )

0.0828 +0.0039 (+4.94%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 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 (%)
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%)
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%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.