Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

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

Hesai Group - American Depositary Share, each ADS represents one Class B (NQ: HSAI )

4.800 -0.110 (-2.24%)
Streaming Delayed Price Updated: 3:25 PM EDT, Jun 6, 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 (%)
Feb 29, 2024 3.770 3.818 3.640 3.690 317,448 -0.05(-1.34%)
Feb 28, 2024 3.760 3.840 3.700 3.740 323,122 -0.07(-1.84%)
Feb 27, 2024 3.760 4.030 3.650 3.810 902,956 +0.19(+5.25%)
Feb 26, 2024 3.760 3.861 3.570 3.620 342,517 -0.02(-0.55%)
Feb 23, 2024 3.900 3.900 3.640 3.640 292,055 -0.25(-6.43%)
Feb 22, 2024 3.910 3.930 3.800 3.890 218,960 +0.01(+0.26%)
Feb 21, 2024 3.860 3.950 3.800 3.880 140,912 +0.08(+2.11%)
Feb 20, 2024 3.970 3.970 3.730 3.800 319,147 -0.13(-3.31%)
Feb 16, 2024 4.030 4.072 3.910 3.930 241,608 -0.02(-0.51%)
Feb 15, 2024 3.870 4.020 3.840 3.950 200,655 +0.07(+1.80%)
Feb 14, 2024 4.100 4.120 3.850 3.880 290,774 -0.14(-3.48%)
Feb 13, 2024 4.070 4.070 3.890 4.020 204,740 -0.10(-2.43%)
Feb 12, 2024 4.080 4.280 4.040 4.120 496,121 +0.09(+2.23%)
Feb 09, 2024 3.990 4.060 3.880 4.030 271,179 +0.06(+1.51%)
Feb 08, 2024 4.080 4.165 3.800 3.970 423,160 +0.02(+0.51%)
Feb 07, 2024 4.160 4.190 3.880 3.950 590,966 -0.34(-7.93%)
Feb 06, 2024 4.020 4.400 3.913 4.290 768,105 +0.50(+13.04%)
Feb 05, 2024 3.980 4.148 3.520 3.795 1,550,980 -0.36(-8.55%)
Feb 02, 2024 4.040 4.200 3.280 4.150 4,850,253 +0.13(+3.23%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.