Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic
  • Search Hotels in Daly City

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

Kaixin Holdings (NQ: KXIN )

0.1641 -0.0085 (-4.92%)
Streaming Delayed Price Updated: 2:04 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 0.1289 0.1349 0.1238 0.1299 251,765 +0.00(+2.69%)
Apr 30, 2024 0.1355 0.1355 0.1240 0.1265 449,949 +0.00(+1.77%)
Apr 29, 2024 0.1323 0.1323 0.1215 0.1243 357,851 -0.00(-3.57%)
Apr 26, 2024 0.1299 0.1370 0.1214 0.1289 786,034 -0.00(-0.08%)
Apr 25, 2024 0.1240 0.1380 0.1206 0.1290 791,855 +0.00(+2.54%)
Apr 24, 2024 0.1260 0.1300 0.1201 0.1258 471,909 +0.00(+0.00%)
Apr 23, 2024 0.1296 0.1350 0.1225 0.1258 738,858 -0.01(-7.36%)
Apr 22, 2024 0.1180 0.1470 0.1157 0.1358 1,425,287 +0.01(+12.23%)
Apr 19, 2024 0.1261 0.1261 0.1170 0.1210 693,522 -0.01(-6.92%)
Apr 18, 2024 0.1191 0.1323 0.1125 0.1300 1,432,833 +0.01(+6.12%)
Apr 17, 2024 0.1200 0.1350 0.1120 0.1225 1,789,727 -0.00(-2.78%)
Apr 16, 2024 0.1379 0.1400 0.1218 0.1260 18,444,852 -0.02(-16.00%)
Apr 15, 2024 0.1837 0.1837 0.1500 0.1500 692,224 -0.03(-18.03%)
Apr 12, 2024 0.1737 0.1889 0.1670 0.1830 736,791 +0.01(+5.35%)
Apr 11, 2024 0.1712 0.1890 0.1701 0.1737 598,553 -0.00(-2.69%)
Apr 10, 2024 0.1830 0.1849 0.1731 0.1785 106,444 -0.00(-1.49%)
Apr 09, 2024 0.2000 0.1971 0.1801 0.1812 149,070 -0.00(-1.52%)
Apr 08, 2024 0.1810 0.2047 0.1731 0.1840 319,980 +0.01(+3.66%)
Apr 05, 2024 0.1810 0.1850 0.1723 0.1775 93,703 -0.00(-1.39%)
Apr 04, 2024 0.1800 0.1800 0.1710 0.1800 114,298 +0.01(+3.15%)
Apr 03, 2024 0.1855 0.1855 0.1680 0.1745 214,646 -0.01(-3.38%)
Apr 02, 2024 0.1900 0.1900 0.1804 0.1806 112,890 -0.01(-3.42%)
Apr 01, 2024 0.1950 0.1989 0.1810 0.1870 1,528,822 -0.01(-6.22%)
Mar 28, 2024 0.2000 0.2090 0.1916 0.1994 253,872 -0.00(-0.80%)
Mar 27, 2024 0.1900 0.2149 0.1900 0.2010 250,417 +0.01(+4.80%)
Mar 26, 2024 0.1990 0.1990 0.1881 0.1918 97,947 +0.00(+0.95%)
Mar 25, 2024 0.1900 0.2000 0.1900 0.1900 89,729 -0.01(-2.61%)
Mar 22, 2024 0.2050 0.2050 0.1950 0.1951 137,950 -0.01(-4.88%)
Mar 21, 2024 0.2100 0.2125 0.2010 0.2051 92,159 +0.00(+1.74%)
Mar 20, 2024 0.2140 0.2140 0.2008 0.2016 63,125 -0.00(-1.27%)
Mar 19, 2024 0.1910 0.2100 0.1905 0.2042 145,935 +0.01(+4.02%)
Mar 18, 2024 0.2020 0.2020 0.1906 0.1963 136,423 +0.00(+1.76%)
Mar 15, 2024 0.1859 0.2000 0.1825 0.1929 177,978 +0.00(+0.63%)
Mar 14, 2024 0.2080 0.2082 0.1870 0.1917 352,767 -0.01(-4.29%)
Mar 13, 2024 0.2200 0.2184 0.1803 0.2003 1,067,552 -0.01(-5.92%)
Mar 12, 2024 0.2231 0.2309 0.2100 0.2129 300,484 -0.01(-4.57%)
Mar 11, 2024 0.2380 0.2398 0.2226 0.2231 167,320 -0.00(-1.06%)
Mar 08, 2024 0.2300 0.2480 0.2226 0.2255 300,515 +0.00(+0.09%)
Mar 07, 2024 0.2330 0.2335 0.2201 0.2253 385,692 -0.00(-1.83%)
Mar 06, 2024 0.2384 0.2384 0.2251 0.2295 192,113 -0.00(-0.78%)
Mar 05, 2024 0.2414 0.2520 0.2301 0.2313 473,620 -0.01(-2.12%)
Mar 04, 2024 0.2400 0.2540 0.2301 0.2363 899,409 -0.01(-4.29%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.