STOCKS END SHARPLY LOWER AFTER HAWKISH FED RATE HIKE SIGNALS

Dow posts fifth straight session of declines, down 1.6%; S&P 500 extends losses, sheds 1.3%

Kaixin Auto Holdings (KXIN)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

2.1700-0.0700 (-3.12%)

At close: 4:00PM EDT

2.1800 +0.01 (0.46%)
After hours: 04:05PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun. 18, 2021	2.2400	2.2500	2.1700	2.1700	2.1700	353,189
Jun. 17, 2021	2.2300	2.3300	2.2300	2.2400	2.2400	479,400
Jun. 16, 2021	2.2600	2.2850	2.1750	2.2400	2.2400	297,700
Jun. 15, 2021	2.3600	2.4200	2.2200	2.2700	2.2700	700,300
Jun. 14, 2021	2.3600	2.4200	2.3200	2.3600	2.3600	396,300
Jun. 11, 2021	2.4200	2.4300	2.2800	2.3800	2.3800	436,400
Jun. 10, 2021	2.4500	2.4600	2.3500	2.4000	2.4000	687,000
Jun. 09, 2021	2.5600	2.5600	2.4000	2.4000	2.4000	823,500
Jun. 08, 2021	2.4500	2.5400	2.4200	2.4900	2.4900	1,188,900
Jun. 07, 2021	2.3500	2.4400	2.3500	2.4400	2.4400	627,600
Jun. 04, 2021	2.4400	2.4700	2.3400	2.3700	2.3700	772,100
Jun. 03, 2021	2.4000	2.6700	2.3600	2.4400	2.4400	1,418,800
Jun. 02, 2021	2.3800	2.4910	2.3500	2.4400	2.4400	574,800
Jun. 01, 2021	2.3900	2.4300	2.3200	2.3800	2.3800	521,800
May 28, 2021	2.4300	2.4800	2.3700	2.3900	2.3900	366,900
May 27, 2021	2.5100	2.5100	2.3700	2.4500	2.4500	741,700
May 26, 2021	2.4100	2.5400	2.3300	2.5200	2.5200	664,700
May 25, 2021	2.3600	2.4100	2.2650	2.4000	2.4000	567,300
May 24, 2021	2.5000	2.5680	2.2900	2.3900	2.3900	1,518,400
May 21, 2021	2.2900	2.4500	2.2610	2.3700	2.3700	1,471,600
May 20, 2021	2.2600	2.3370	2.2100	2.2500	2.2500	312,600
May 19, 2021	2.1500	2.2800	2.1300	2.2800	2.2800	396,600
May 18, 2021	2.2900	2.3280	2.2100	2.2700	2.2700	510,700
May 17, 2021	2.1300	2.3600	2.1100	2.3000	2.3000	1,019,000
May 14, 2021	2.0150	2.1800	1.9840	2.1600	2.1600	794,300
May 13, 2021	2.0800	2.1750	1.9400	2.0000	2.0000	787,200
May 12, 2021	2.2000	2.2230	2.1100	2.1200	2.1200	258,300
May 11, 2021	2.0800	2.3100	2.0600	2.1600	2.1600	751,500
May 10, 2021	2.2900	2.3050	2.1000	2.1100	2.1100	519,200
May 07, 2021	2.2300	2.3250	2.2100	2.3100	2.3100	371,900
May 06, 2021	2.4100	2.4200	2.2100	2.2400	2.2400	518,700
May 05, 2021	2.5300	2.5300	2.4100	2.4500	2.4500	550,200
May 04, 2021	2.5500	2.5600	2.3900	2.4900	2.4900	596,700
May 03, 2021	2.5900	2.6800	2.5400	2.5400	2.5400	665,200
Apr. 30, 2021	2.5600	2.6500	2.5420	2.6300	2.6300	404,800
Apr. 29, 2021	2.7600	2.7600	2.5400	2.6500	2.6500	551,000
Apr. 28, 2021	2.5700	2.7800	2.5100	2.7300	2.7300	1,025,200
Apr. 27, 2021	2.6900	2.7050	2.4500	2.6200	2.6200	917,600
Apr. 26, 2021	2.3000	2.8000	2.2640	2.6700	2.6700	2,867,300
Apr. 23, 2021	2.1200	2.2600	2.1200	2.2400	2.2400	599,000
Apr. 22, 2021	2.2100	2.2800	2.1000	2.1100	2.1100	895,300
Apr. 21, 2021	2.0000	2.2000	2.0000	2.1900	2.1900	808,700
Apr. 20, 2021	2.2900	2.3000	2.0000	2.0200	2.0200	1,495,900
Apr. 19, 2021	2.4700	2.4700	2.2700	2.2800	2.2800	911,000
Apr. 16, 2021	2.4300	2.4800	2.2450	2.4800	2.4800	2,275,200
Apr. 15, 2021	2.6900	2.7200	2.4200	2.5600	2.5600	15,016,700
Apr. 14, 2021	2.5900	2.5950	2.3650	2.3700	2.3700	1,118,500
Apr. 13, 2021	2.6400	2.6690	2.4500	2.5700	2.5700	1,800,800
Apr. 12, 2021	2.9500	2.9500	2.5950	2.6700	2.6700	1,659,700
Apr. 09, 2021	2.9000	2.9100	2.7800	2.8000	2.8000	779,800
Apr. 08, 2021	2.9500	2.9900	2.8300	2.9100	2.9100	915,200
Apr. 07, 2021	3.0600	3.0600	2.8800	2.9400	2.9400	1,308,200
Apr. 06, 2021	3.2000	3.2000	3.0100	3.0400	3.0400	1,728,200
Apr. 05, 2021	3.3900	3.4000	3.1850	3.2100	3.2100	1,018,800
Apr. 01, 2021	3.3200	3.4000	3.2200	3.3900	3.3900	1,167,800
Mar. 31, 2021	3.5570	3.5700	3.3000	3.3000	3.3000	1,653,100
Mar. 30, 2021	3.4700	3.6700	3.3400	3.5600	3.5600	3,051,600
Mar. 29, 2021	3.1900	3.4300	3.1600	3.3900	3.3900	3,006,500
Mar. 26, 2021	3.1900	3.2900	3.0350	3.1800	3.1800	1,573,900
Mar. 25, 2021	2.9800	3.1900	2.9500	3.1600	3.1600	1,607,200
Mar. 24, 2021	3.3300	3.3900	3.0100	3.0500	3.0500	2,075,300
Mar. 23, 2021	3.4400	3.6000	3.3100	3.3400	3.3400	1,811,200
Mar. 22, 2021	3.4500	3.8500	3.4100	3.5100	3.5100	6,469,200
Mar. 19, 2021	3.3500	3.4600	3.2600	3.4500	3.4500	1,199,200
Mar. 18, 2021	3.3400	3.5800	3.2900	3.3500	3.3500	2,312,100
Mar. 17, 2021	3.1200	3.5400	3.0600	3.3900	3.3900	2,204,100
Mar. 16, 2021	3.3500	3.5700	3.1400	3.2800	3.2800	4,617,100
Mar. 15, 2021	3.3300	3.4280	3.2500	3.3100	3.3100	1,049,000
Mar. 12, 2021	3.2200	3.4400	3.1300	3.3300	3.3300	1,596,400
Mar. 11, 2021	3.4200	3.4400	3.2300	3.3700	3.3700	1,985,000
Mar. 10, 2021	3.0600	3.4400	2.9100	3.3600	3.3600	4,136,700
Mar. 09, 2021	2.9400	3.1000	2.9000	2.9700	2.9700	1,647,300
Mar. 08, 2021	2.9200	3.1150	2.7700	2.8800	2.8800	3,196,800
Mar. 05, 2021	3.0700	3.0760	2.4700	2.9900	2.9900	3,517,100
Mar. 04, 2021	3.3500	3.4400	2.6100	2.7800	2.7800	4,803,100
Mar. 03, 2021	3.6100	3.7500	3.4400	3.5100	3.5100	2,808,000
Mar. 02, 2021	4.0200	4.1600	3.6500	3.8300	3.8300	13,608,200
Mar. 01, 2021	3.5700	3.5700	3.4170	3.5000	3.5000	1,159,500
Feb. 26, 2021	3.6400	3.7400	3.3500	3.3700	3.3700	2,512,600
Feb. 25, 2021	4.1000	4.1200	3.6350	3.7100	3.7100	3,172,200
Feb. 24, 2021	3.7100	3.9500	3.6500	3.8000	3.8000	2,536,500
Feb. 23, 2021	3.8000	3.8400	3.2100	3.7000	3.7000	4,462,600
Feb. 22, 2021	4.2200	4.6100	4.1800	4.2300	4.2300	4,547,700
Feb. 19, 2021	4.3100	4.4400	4.1300	4.1800	4.1800	4,628,900
Feb. 18, 2021	4.1000	4.4200	4.0900	4.1500	4.1500	4,166,700
Feb. 17, 2021	4.3000	4.4300	4.1000	4.3100	4.3100	2,579,500
Feb. 16, 2021	4.3000	4.6900	3.9300	4.4900	4.4900	6,879,800
Feb. 12, 2021	4.1400	4.4900	4.1100	4.2600	4.2600	3,099,300
Feb. 11, 2021	4.7200	5.4900	4.0100	4.1000	4.1000	16,904,500
Feb. 10, 2021	3.9900	4.6500	3.7600	4.5600	4.5600	17,377,800
Feb. 09, 2021	3.8000	4.2400	3.7600	3.9100	3.9100	7,519,700
Feb. 08, 2021	3.8900	3.8900	3.7100	3.7300	3.7300	2,403,400
Feb. 05, 2021	3.9300	4.0000	3.7300	3.8300	3.8300	3,120,200
Feb. 04, 2021	3.8240	3.9000	3.6700	3.8600	3.8600	2,980,000
Feb. 03, 2021	3.7700	3.8900	3.6030	3.7400	3.7400	3,014,400
Feb. 02, 2021	3.6700	3.7000	3.5300	3.6800	3.6800	1,822,500
Feb. 01, 2021	3.6900	3.7000	3.4000	3.6600	3.6600	1,746,600
Jan. 29, 2021	3.9200	3.9900	3.5000	3.6700	3.6700	2,689,500
Jan. 28, 2021	3.9000	4.0500	3.7100	3.9400	3.9400	3,145,600
Jan. 27, 2021	3.9000	4.1700	3.7100	3.8300	3.8300	3,819,900
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX19,999.59-144.45(-0.72%)

S&P 5004,166.45-55.41(-1.31%)

DOW33,290.08-533.37(-1.58%)

STOCKS END SHARPLY LOWER AFTER HAWKISH FED RATE HIKE SIGNALS

Kaixin Auto Holdings (KXIN)

S&P/TSX
19,999.59
-144.45(-0.72%)

S&P 500
4,166.45
-55.41(-1.31%)

DOW
33,290.08
-533.37(-1.58%)