STOCKS FALL AMID RENEWED PRESSURE ON TECH NAMES

Snap says it won't meet prior forecasts for revenue and profit; shares slide 40%

Kaixin Auto Holdings (KXIN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

0.9112

-0.0095

(-1.03%)

As of 12:37PM EDT. Market open.

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 24, 2022	0.9202	0.9499	0.8816	0.9112	0.9112	1,183,587
May 23, 2022	0.9600	0.9600	0.9100	0.9290	0.9290	132,300
May 20, 2022	0.9700	0.9720	0.9450	0.9600	0.9600	742,100
May 19, 2022	0.9820	1.0000	0.9400	0.9680	0.9680	100,000
May 18, 2022	0.9500	1.0200	0.9500	0.9600	0.9600	1,272,300
May 17, 2022	1.0600	1.0600	0.9500	0.9500	0.9500	571,700
May 16, 2022	1.0500	1.0680	1.0100	1.0400	1.0400	126,800
May 13, 2022	1.0200	1.0300	1.0100	1.0110	1.0110	200,800
May 12, 2022	0.9500	1.0200	0.9100	1.0100	1.0100	867,200
May 11, 2022	0.9300	0.9500	0.9100	0.9290	0.9290	636,800
May 10, 2022	1.0800	1.0800	0.9220	0.9660	0.9660	9,273,700
May 09, 2022	0.9600	0.9850	0.9000	0.9500	0.9500	612,600
May 06, 2022	0.9900	1.0100	0.9600	1.0100	1.0100	206,800
May 05, 2022	0.9920	1.0180	0.9800	1.0050	1.0050	216,000
May 04, 2022	0.9900	1.0300	0.9650	1.0200	1.0200	137,900
May 03, 2022	0.9940	1.0300	0.9600	1.0100	1.0100	599,800
May 02, 2022	0.9950	1.0300	0.9500	1.0100	1.0100	855,700
Apr 29, 2022	1.0000	1.0300	0.9900	0.9970	0.9970	949,300
Apr 28, 2022	0.9900	1.0200	0.9700	0.9800	0.9800	73,700
Apr 27, 2022	1.0100	1.0500	0.9800	1.0100	1.0100	188,600
Apr 26, 2022	1.0100	1.0300	0.9600	1.0000	1.0000	182,100
Apr 25, 2022	0.9100	1.0200	0.9100	1.0100	1.0100	297,300
Apr 22, 2022	0.9200	0.9900	0.9100	0.9260	0.9260	355,400
Apr 21, 2022	0.9500	1.0000	0.9160	0.9300	0.9300	147,400
Apr 20, 2022	1.0200	1.0240	0.9600	0.9800	0.9800	340,300
Apr 19, 2022	0.9700	1.0400	0.9700	1.0400	1.0400	328,400
Apr 18, 2022	1.0400	1.0400	0.9700	0.9860	0.9860	847,600
Apr 14, 2022	1.0200	1.0300	1.0000	1.0050	1.0050	183,400
Apr 13, 2022	1.0100	1.0400	1.0000	1.0300	1.0300	188,900
Apr 12, 2022	1.0200	1.0400	1.0000	1.0000	1.0000	382,800
Apr 11, 2022	1.0500	1.0500	1.0100	1.0200	1.0200	417,100
Apr 08, 2022	1.0600	1.0900	1.0500	1.0600	1.0600	246,200
Apr 07, 2022	1.0900	1.1100	1.0500	1.0900	1.0900	332,300
Apr 06, 2022	1.0800	1.1250	1.0700	1.0900	1.0900	390,500
Apr 05, 2022	1.1900	1.1900	1.0600	1.0700	1.0700	1,057,100
Apr 04, 2022	1.2100	1.2200	1.1500	1.1900	1.1900	618,300
Apr 01, 2022	1.1700	1.2200	1.1600	1.1900	1.1900	998,900
Mar 31, 2022	1.2600	1.2700	1.1300	1.1500	1.1500	1,544,600
Mar 30, 2022	1.2400	1.3200	1.2400	1.2700	1.2700	1,114,800
Mar 29, 2022	1.3200	1.3400	1.2400	1.2700	1.2700	3,337,600
Mar 28, 2022	1.6300	1.6700	1.4000	1.4600	1.4600	40,701,600
Mar 25, 2022	1.2900	1.2900	1.1100	1.1100	1.1100	748,400
Mar 24, 2022	1.3000	1.3200	1.2200	1.3000	1.3000	554,700
Mar 23, 2022	1.3500	1.3700	1.2500	1.3400	1.3400	1,027,600
Mar 22, 2022	1.5500	1.5700	1.3300	1.4200	1.4200	12,759,500
Mar 21, 2022	1.2800	1.3700	1.1900	1.3000	1.3000	616,000
Mar 18, 2022	1.1800	1.2900	1.1600	1.2900	1.2900	412,800
Mar 17, 2022	1.1100	1.2000	1.1100	1.1700	1.1700	181,800
Mar 16, 2022	1.1200	1.1200	1.0200	1.1100	1.1100	264,000
Mar 15, 2022	0.9500	1.0500	0.9110	1.0200	1.0200	164,500
Mar 14, 2022	1.0500	1.0500	0.9600	0.9660	0.9660	203,100
Mar 11, 2022	1.1300	1.1800	1.0600	1.0800	1.0800	127,500
Mar 10, 2022	1.1800	1.1900	1.1000	1.1300	1.1300	175,400
Mar 09, 2022	1.1100	1.2300	1.1010	1.1800	1.1800	216,600
Mar 08, 2022	1.1200	1.2300	1.0800	1.1300	1.1300	297,800
Mar 07, 2022	1.0000	1.2500	0.9800	1.2300	1.2300	509,800
Mar 04, 2022	1.0100	1.0450	1.0000	1.0100	1.0100	182,300
Mar 03, 2022	1.0400	1.0700	1.0000	1.0400	1.0400	118,100
Mar 02, 2022	1.0500	1.0900	1.0200	1.0600	1.0600	116,600
Mar 01, 2022	0.9620	1.0600	0.9510	1.0500	1.0500	217,000
Feb 28, 2022	0.9280	1.0000	0.9280	0.9700	0.9700	77,200
Feb 25, 2022	0.9360	1.0100	0.9060	0.9500	0.9500	194,500
Feb 24, 2022	0.9200	0.9610	0.8200	0.9300	0.9300	632,300
Feb 23, 2022	1.0000	1.0300	0.9890	1.0000	1.0000	139,000
Feb 22, 2022	0.9600	1.0200	0.9600	1.0000	1.0000	145,600
Feb 18, 2022	1.0300	1.0400	0.9700	0.9800	0.9800	140,600
Feb 17, 2022	0.9890	1.0550	0.9890	1.0200	1.0200	221,700
Feb 16, 2022	1.0100	1.0200	0.9800	1.0200	1.0200	74,700
Feb 15, 2022	0.9800	1.0300	0.9800	1.0200	1.0200	253,100
Feb 14, 2022	1.0000	1.0000	0.9610	0.9700	0.9700	70,300
Feb 11, 2022	1.0000	1.0300	0.9610	0.9630	0.9630	179,200
Feb 10, 2022	1.0200	1.0800	0.9500	1.0100	1.0100	308,800
Feb 09, 2022	0.9800	1.0600	0.9800	1.0500	1.0500	253,000
Feb 08, 2022	1.0100	1.0200	0.9390	0.9600	0.9600	262,300
Feb 07, 2022	0.9700	1.0300	0.9700	0.9940	0.9940	173,100
Feb 04, 2022	0.9950	1.0100	0.9700	0.9800	0.9800	441,400
Feb 03, 2022	1.0700	1.1000	0.9700	0.9700	0.9700	421,800
Feb 02, 2022	1.1600	1.1700	1.0800	1.0800	1.0800	136,900
Feb 01, 2022	1.1000	1.1500	1.0400	1.1300	1.1300	288,900
Jan 31, 2022	1.0200	1.1000	0.9800	1.0800	1.0800	295,900
Jan 28, 2022	0.9720	1.0400	0.9400	1.0200	1.0200	283,900
Jan 27, 2022	0.9610	1.0200	0.9410	0.9910	0.9910	381,600
Jan 26, 2022	1.0000	1.0400	0.9510	0.9830	0.9830	574,000
Jan 25, 2022	0.9560	1.0100	0.9400	1.0090	1.0090	312,600
Jan 24, 2022	0.9600	1.0300	0.9200	1.0100	1.0100	554,400
Jan 21, 2022	1.0300	1.0400	0.9510	1.0400	1.0400	739,600
Jan 20, 2022	1.0100	1.0600	1.0100	1.0200	1.0200	205,700
Jan 19, 2022	1.0200	1.0430	1.0000	1.0200	1.0200	195,000
Jan 18, 2022	1.0300	1.0500	1.0200	1.0200	1.0200	269,500
Jan 14, 2022	1.0600	1.0800	1.0100	1.0300	1.0300	570,200
Jan 13, 2022	1.1300	1.1350	1.0300	1.0600	1.0600	742,400
Jan 12, 2022	1.1600	1.1700	1.0700	1.1100	1.1100	530,200
Jan 11, 2022	1.0800	1.1300	1.0700	1.1200	1.1200	606,500
Jan 10, 2022	1.0900	1.0900	1.0400	1.0600	1.0600	499,900
Jan 07, 2022	1.1000	1.1400	1.0700	1.1000	1.1000	362,100
Jan 06, 2022	1.1100	1.1600	1.0900	1.0900	1.0900	498,900
Jan 05, 2022	1.2200	1.2200	1.1100	1.1200	1.1200	492,400
Jan 04, 2022	1.2000	1.2700	1.1700	1.2500	1.2500	714,900
Jan 03, 2022	1.1600	1.2650	1.1500	1.2400	1.2400	1,736,600
Dec 31, 2021	1.1300	1.1800	1.1200	1.1400	1.1400	1,180,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,257.90+60.29(+0.30%)

S&P 5003,900.11-73.64(-1.85%)

DOW31,570.23-310.01(-0.97%)

CAD/USD0.7788-0.0046(-0.59%)

CRUDE OIL109.38-0.91(-0.83%)

BTC-CAD37,632.55-1,602.38(-4.08%)

STOCKS FALL AMID RENEWED PRESSURE ON TECH NAMES

Kaixin Auto Holdings (KXIN)

S&P/TSX
20,257.90
+60.29(+0.30%)

S&P 500
3,900.11
-73.64(-1.85%)

DOW
31,570.23
-310.01(-0.97%)

CAD/USD
0.7788
-0.0046(-0.59%)

CRUDE OIL
109.38
-0.91(-0.83%)

BTC-CAD
37,632.55
-1,602.38(-4.08%)