Quantcast

Historical Stock Prices

KXINW 
$0.08
*  
0.01
14.29%
Get KXINW Alerts
*Delayed - data as of May 24, 2019  -  Find a broker to begin trading KXINW now
Exchange:NASDAQ
Industry: Consumer Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-FEB-2019 TO 24-MAY-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/24/2019 0.08 0.1 0.08 0.08 5,600
05/23/2019 0.09 0.09 0.069 0.07 265,307
05/22/2019 0.09 0.1 0.09 0.09 15,485
05/21/2019 0.1 0.1 0.09 0.1 26,320
05/20/2019 0.07 0.118 0.07 0.118 1,100
05/17/2019 0.12 0.12 0.12 0.12 400
05/16/2019 0.1 0.13 0.1 0.13 5,100
05/15/2019 0.11 0.1299 0.11 0.125 89,500
05/14/2019 0.12 0.1206 0.12 0.1206 1,082
05/13/2019 0.15 0.15 0.122 0.122 2,500
05/10/2019 0.125 0.15 0.125 0.15 80,262
05/09/2019 0.15 0.15 0.1499 0.1499 5,804
05/08/2019 0.16 0.16 0.16 0.16 00
05/07/2019 0.1898 0.1898 0.16 0.16 25,277
05/06/2019 0.17 0.19 0.15 0.16 41,930
05/03/2019 0.14 0.23 0.12 0.17 441,371
05/02/2019 0.15 0.15 0.15 0.15 1,500
05/01/2019 0.17 0.1701 0.11 0.15 1,049,511
04/30/2019 0.16 0.2147 0.16 0.17 206,299
04/29/2019 0.1599 0.1599 0.1599 0.1599 00
04/26/2019 0.16 0.16 0.1599 0.1599 2,800
04/25/2019 0.16 0.16 0.16 0.16 00
04/24/2019 0.16 0.16 0.16 0.16 100
04/23/2019 0.13 0.16 0.13 0.14 24,102
04/22/2019 0.1407 0.1407 0.1407 0.1407 700
04/18/2019 0.1598 0.1598 0.11 0.11 12,000
04/17/2019 0.14 0.14 0.14 0.14 100
04/16/2019 0.1599 0.1599 0.15 0.15 300
04/15/2019 0.15 0.15 0.15 0.15 00
04/12/2019 0.15 0.15 0.15 0.15 00
04/11/2019 0.1113 0.15 0.1113 0.15 1,400
04/10/2019 0.1307 0.1357 0.12 0.1357 20,224
04/09/2019 0.132 0.132 0.13 0.13 33,405
04/08/2019 0.14 0.14 0.13 0.13 40,027
04/05/2019 0.1508 0.1508 0.135 0.135 52,788
04/04/2019 0.15 0.16 0.15 0.15 24,523
04/03/2019 0.16 0.16 0.15 0.15 4,815
04/02/2019 0.16 0.16 0.16 0.16 00
04/01/2019 0.2 0.2 0.15 0.16 27,500
03/29/2019 0.17 0.17 0.17 0.17 00
03/28/2019 0.17 0.17 0.17 0.17 00
03/27/2019 0.17 0.17 0.17 0.17 32,500
03/26/2019 0.16 0.16 0.16 0.16 00
03/25/2019 0.16 0.16 0.16 0.16 00
03/22/2019 0.16 0.16 0.16 0.16 00
03/21/2019 0.16 0.16 0.16 0.16 3,514
03/20/2019 0.2057 0.2057 0.2057 0.2057 00
03/19/2019 0.2057 0.2057 0.2057 0.2057 00
03/18/2019 0.22 0.22 0.2057 0.2057 500
03/15/2019 0.18 0.18 0.18 0.18 15,000
03/14/2019 0.1809 0.1809 0.1809 0.1809 00
03/13/2019 0.1809 0.1809 0.1809 0.1809 1,254
03/12/2019 0.18 0.18 0.18 0.18 10,000
03/11/2019 0.18 0.18 0.18 0.18 00
03/08/2019 0.18 0.18 0.18 0.18 00
03/07/2019 0.18 0.18 0.18 0.18 00
03/06/2019 0.18 0.18 0.18 0.18 00
03/05/2019 0.18 0.18 0.18 0.18 10,000
03/04/2019 0.18 0.18 0.18 0.18 6,254
03/01/2019 0.19 0.19 0.18 0.18 15,100
02/28/2019 0.201 0.201 0.201 0.201 00
02/27/2019 0.2 0.201 0.2 0.201 8,500
02/26/2019 0.2 0.22 0.2 0.22 12,600
02/25/2019 0.22 0.22 0.22 0.22 00
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio